UK Markets closed

Augmentum Fintech PLC (AUGM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
159.50-1.75 (-1.09%)
At close: 4:44PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
27 Aug 2021166.50167.00162.30164.25164.25162,924
26 Aug 2021157.50166.00156.31165.50165.50481,687
25 Aug 2021157.00159.00156.14157.25157.2563,642
24 Aug 2021152.00159.00152.00159.00159.00629,002
23 Aug 2021154.00157.42151.00155.00155.00289,921
20 Aug 2021152.50157.00152.00154.50154.50249,605
19 Aug 2021157.00157.00149.00151.50151.501,501,513
18 Aug 2021156.50158.00151.50158.00158.00123,651
17 Aug 2021154.00154.41150.00152.50152.50254,642
16 Aug 2021156.00159.00153.50154.50154.50104,270
13 Aug 2021160.00160.50156.50157.00157.0088,855
12 Aug 2021157.00162.50157.00158.00158.00179,972
11 Aug 2021160.50160.50156.50157.00157.00102,055
10 Aug 2021158.00162.25156.34157.50157.50294,411
09 Aug 2021160.50163.00158.00161.00161.00218,667
06 Aug 2021164.00167.50160.50162.00162.00587,296
05 Aug 2021168.00169.50163.45165.00165.00107,864
04 Aug 2021169.00169.50163.00165.00165.00370,114
03 Aug 2021167.00169.50163.65165.50165.50366,727
02 Aug 2021164.00166.61162.50164.75164.75384,653
30 Jul 2021159.00163.00159.00162.00162.00867,742
29 Jul 2021155.50161.00154.50160.00160.00341,318
28 Jul 2021152.50157.00151.00157.00157.00268,751
27 Jul 2021152.50153.00149.00149.50149.50341,572
26 Jul 2021150.00153.04148.51150.00150.00189,590
23 Jul 2021144.50151.00144.49149.00149.00166,101
22 Jul 2021144.50151.68144.45147.50147.50139,167
21 Jul 2021144.50149.00144.50144.50144.50185,854
20 Jul 2021144.00150.50143.50148.00148.00235,459
19 Jul 2021145.00149.35144.00145.00145.00509,726
16 Jul 2021146.00150.63135.50145.50145.50513,654
15 Jul 2021145.00150.50144.50147.00147.00389,028
14 Jul 2021152.50153.50144.50144.50144.50863,896
13 Jul 2021148.50154.00147.86149.50149.501,804,734
12 Jul 2021146.50150.50146.00150.50150.50864,074
09 Jul 2021141.00149.00135.90147.50147.502,119,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...