UK Markets close in 3 hrs 52 mins

Augmentum Fintech PLC (AUGM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
147.50+3.50 (+2.43%)
As of 12:15PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022143.74147.80143.74147.50147.50110,312
19 Jan 2022146.50150.50143.00144.00144.00239,965
18 Jan 2022152.50156.50143.06147.00147.00482,974
17 Jan 2022156.50158.00154.42157.00157.0074,521
14 Jan 2022156.50161.50153.04155.50155.50203,201
13 Jan 2022157.00157.00154.00154.00154.0085,483
12 Jan 2022153.00161.00153.00156.25156.2574,618
11 Jan 2022157.00157.00153.50155.00155.0074,679
10 Jan 2022158.00158.00152.50152.50152.5092,468
07 Jan 2022159.50161.50156.48158.25158.2595,764
06 Jan 2022159.00160.50153.00155.25155.2563,803
05 Jan 2022160.00162.00156.50159.50159.50404,572
04 Jan 2022153.00161.00152.50156.75156.75175,177
31 Dec 2021159.50160.00157.65158.50158.5017,270
30 Dec 2021160.00160.00151.50158.00158.0039,901
29 Dec 2021157.50160.00152.50159.00159.00586,070
24 Dec 2021156.50158.00152.04157.00157.0065,445
23 Dec 2021157.00157.50154.70156.50156.5054,125
22 Dec 2021156.50157.50154.68157.50157.50132,873
21 Dec 2021153.50157.00151.75154.00154.00291,469
20 Dec 2021155.00156.50150.50150.50150.50131,894
17 Dec 2021154.50159.50150.35156.50156.50165,112
16 Dec 2021158.50158.87154.01154.25154.2595,411
15 Dec 2021158.00159.50155.00157.25157.25127,741
14 Dec 2021160.00160.00156.55158.00158.00127,603
13 Dec 2021158.50160.50157.55159.50159.50437,013
10 Dec 2021156.00159.50155.16158.25158.25175,773
09 Dec 2021159.00159.35153.50154.00154.00162,582
08 Dec 2021160.00160.00156.50157.25157.25125,352
07 Dec 2021162.50164.00155.50160.00160.00206,364
06 Dec 2021162.50163.50160.88161.50161.50150,747
03 Dec 2021163.00163.00161.00161.50161.5082,783
02 Dec 2021158.50161.00155.00160.75160.75198,147
01 Dec 2021158.50159.50157.50159.25159.25105,859
30 Nov 2021153.00160.50153.00157.00157.00135,164
29 Nov 2021161.00161.00155.37157.00157.00162,922
26 Nov 2021158.00161.00153.00161.00161.00207,243
25 Nov 2021158.50166.00158.50158.50158.50199,739
24 Nov 2021160.50160.50158.00158.00158.00291,813
23 Nov 2021161.00165.00158.50161.00161.00268,288
22 Nov 2021160.00162.13158.50159.50159.50189,972
19 Nov 2021160.50162.50158.00158.00158.0078,904
18 Nov 2021161.00165.00159.00159.50159.50111,798
17 Nov 2021160.00165.50158.45161.25161.2592,956
16 Nov 2021164.00166.50158.50160.00160.00109,241
15 Nov 2021165.00165.50162.13164.00164.00119,772
12 Nov 2021167.00169.50161.00161.00161.00242,664
11 Nov 2021167.50173.00165.00166.25166.25124,385
10 Nov 2021171.00174.50167.00167.00167.00115,237
09 Nov 2021173.00174.50169.00170.75170.75411,867
08 Nov 2021167.50173.00165.00173.00173.00506,713
05 Nov 2021162.50163.00155.00159.00159.00402,213
04 Nov 2021162.50163.00160.70162.50162.50196,342
03 Nov 2021159.00164.00159.00161.50161.50101,016
02 Nov 2021158.50165.00156.87165.00165.00235,517
01 Nov 2021158.50159.00153.00159.00159.00116,527
29 Oct 2021156.50159.00154.11159.00159.00123,142
28 Oct 2021155.00157.00155.00157.00157.00359,510
27 Oct 2021154.50155.50152.50155.00155.00174,357
26 Oct 2021156.00156.00151.50154.50154.50150,114
25 Oct 2021154.50158.00152.00152.00152.00140,591
22 Oct 2021154.00155.00152.90154.00154.0067,568
21 Oct 2021153.50155.00152.52153.50153.5072,096
20 Oct 2021154.00155.87152.00154.50154.50102,075
19 Oct 2021157.00159.00154.50159.00159.00123,109
18 Oct 2021156.00158.00152.50158.00158.00153,336
15 Oct 2021152.00158.00150.10158.00158.00296,952
14 Oct 2021144.50151.00142.00151.00151.00283,372
13 Oct 2021141.00144.00141.00144.00144.00416,372
12 Oct 2021142.00143.11140.00143.00143.00307,647
11 Oct 2021145.50146.86143.00143.00143.00280,688
08 Oct 2021145.00149.00141.97145.00145.00452,185
07 Oct 2021144.00144.00141.82143.50143.50256,989
06 Oct 2021149.00152.00135.00143.00143.00454,228
05 Oct 2021149.00152.00146.60149.00149.0068,026
04 Oct 2021148.50154.00145.00147.00147.00387,737
01 Oct 2021152.50155.60146.72147.00147.00245,112
30 Sept 2021147.50152.50147.50149.00149.00284,058
29 Sept 2021154.00156.50145.85147.50147.50660,899
28 Sept 2021164.00166.50152.98154.00154.00221,280
27 Sept 2021168.50169.00160.00164.00164.00184,314
24 Sept 2021167.00168.50164.00165.00165.00266,068
23 Sept 2021170.00170.00164.50167.00167.00161,858
22 Sept 2021168.50169.00165.04167.25167.25150,738
21 Sept 2021169.00169.00165.41167.50167.50530,621
20 Sept 2021172.00172.00164.50168.50168.50865,281
17 Sept 2021164.00173.00163.50173.00173.00708,922
16 Sept 2021169.00169.00163.50164.00164.0093,689
15 Sept 2021165.50168.88164.00167.00167.00200,089
14 Sept 2021167.50171.50167.50167.25167.25137,250
13 Sept 2021171.80171.80169.02171.70171.705,760
10 Sept 2021167.50173.50165.00171.00171.00252,803
09 Sept 2021164.50168.54164.17167.00167.00140,100
08 Sept 2021162.00168.50161.00165.00165.0087,963
07 Sept 2021162.50168.00162.50166.50166.50164,593
06 Sept 2021168.00168.50160.00165.00165.00689,790
03 Sept 2021165.00168.00162.62165.00165.00154,891
02 Sept 2021164.00168.00162.01163.00163.00253,951
01 Sept 2021162.50165.79160.50164.50164.50209,830
31 Aug 2021164.00167.18160.12163.75163.75215,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...