AUGM.L - Augmentum Fintech PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202070.0070.0066.0069.5069.50424,938
26 Mar 202058.0071.0055.0068.5068.502,452,422
25 Mar 202057.5060.0055.7558.0058.001,360,195
24 Mar 202059.2561.0055.0057.5057.50792,878
23 Mar 202061.5060.4555.0058.5058.50248,592
20 Mar 202061.5061.5058.0062.0062.004,540,375
19 Mar 202066.5064.0060.0060.0060.00128,090
18 Mar 202072.5070.0063.0066.5066.50177,078
17 Mar 202078.0077.0473.0074.5074.50125,849
16 Mar 202083.0081.2776.0078.0078.00115,332
13 Mar 202083.5085.0083.0084.2584.25218,721
12 Mar 202087.0086.0082.0083.0083.00391,972
11 Mar 202090.5090.5089.0089.7589.75126,078
10 Mar 202091.5092.2190.0090.5090.50405,165
09 Mar 202093.7593.7593.7593.7593.75-
06 Mar 202096.0095.8893.0093.7593.75265,336
05 Mar 202096.0097.0094.8696.0096.001,111,655
04 Mar 202096.0096.6095.2596.0096.00289,673
03 Mar 202093.2596.8093.3396.0096.00485,848
02 Mar 202093.5093.7592.5093.5093.50112,571
28 Feb 202098.0096.3092.5093.7593.75352,882
27 Feb 2020101.50101.0097.0099.0099.00398,722
26 Feb 2020102.50102.00100.75101.50101.50225,789
25 Feb 2020102.00102.37101.70102.50102.50177,368
24 Feb 2020102.50104.00101.60102.50102.50214,873
21 Feb 2020103.50103.45102.00103.50103.50102,728
20 Feb 2020102.50103.48102.17102.50102.501,937,019
19 Feb 202097.00102.9096.25102.00102.006,537,095
18 Feb 202097.0097.9096.0097.0097.007,671,564
17 Feb 202097.0098.0096.0097.0097.00750,165
14 Feb 202097.0096.4096.0097.0097.00189,595
13 Feb 202097.0096.4596.0097.0097.0069,444
12 Feb 202098.5099.0096.0097.0097.00268,482
11 Feb 202098.5098.5098.5098.5098.50-
10 Feb 202098.5098.5098.5098.5098.50-
07 Feb 202098.5097.3697.0098.5098.50124,006
06 Feb 202098.5097.3997.0098.5098.50238,775
05 Feb 202098.5097.4297.0098.5098.5088,657
04 Feb 202098.5099.0097.0098.5098.50835,307
03 Feb 202099.0099.0096.0098.5098.50599,649
31 Jan 2020100.00100.0098.0099.0099.00381,823
30 Jan 2020100.0099.3799.00100.00100.0089,670
29 Jan 2020101.50101.0099.06100.00100.00110,071
28 Jan 2020101.50101.00100.00101.00101.00134,238
27 Jan 2020102.00101.25100.00101.50101.50167,997
24 Jan 2020102.00103.00101.00102.00102.0099,361
23 Jan 2020102.00101.40101.00102.00102.00122,200
22 Jan 2020102.50102.00100.50102.00102.00177,964
21 Jan 2020103.00103.00101.00102.50102.50255,507
20 Jan 2020103.00103.05102.00103.00103.00236,872
17 Jan 2020103.50103.13102.00103.50103.50193,448
16 Jan 2020103.50104.00103.00103.50103.50362,261
15 Jan 2020103.50103.22100.00103.50103.50118,758
14 Jan 2020103.50103.60102.50103.50103.50364,987
13 Jan 2020103.50103.95103.11103.50103.50172,774
10 Jan 2020103.50103.95103.40103.50103.50198,722
09 Jan 2020103.50103.95103.17103.50103.50130,432
08 Jan 2020103.50103.80103.12103.50103.5082,528
07 Jan 2020103.00103.99103.00103.50103.50119,805
06 Jan 2020103.00103.89102.11103.50103.50505,626
03 Jan 2020103.00104.00102.10103.00103.00200,895
02 Jan 2020103.00103.18102.00103.00103.00311,895
31 Dec 2019103.00102.79102.06103.00103.0019,608
30 Dec 2019103.00102.83102.06103.00103.00106,158
27 Dec 2019103.00102.86102.04103.00103.0020,603
24 Dec 2019103.00104.00102.03103.00103.0070,761
23 Dec 2019103.00104.00102.03103.00103.00200,524
20 Dec 2019103.00102.96102.02103.00103.00115,404
19 Dec 2019103.50106.00102.00103.00103.00108,850
18 Dec 2019104.00103.17103.00104.00104.0061,330
17 Dec 2019104.00103.60103.00104.00104.00265,514
16 Dec 2019104.00105.00103.00104.00104.00206,345
13 Dec 2019103.50104.98103.20104.00104.00342,365
12 Dec 2019103.50104.00103.10103.50103.5052,597
11 Dec 2019103.50103.49103.10103.50103.5082,116
10 Dec 2019102.50104.00102.13103.50103.50326,868
09 Dec 2019102.00102.57102.13102.50102.50188,251
06 Dec 2019102.00102.90101.24102.00102.00149,642
05 Dec 2019102.00102.70101.22102.00102.00121,441
04 Dec 2019106.00105.75100.00102.00102.00606,921
03 Dec 2019107.00107.00105.00107.00107.00208,683
02 Dec 2019107.00108.00106.00107.00107.00284,496
29 Nov 2019107.00106.80105.00106.00106.00421,636
28 Nov 2019108.50108.00106.00107.00107.00113,381
27 Nov 2019109.00108.50108.00108.50108.50177,130
26 Nov 2019109.00108.65108.00109.00109.00192,646
25 Nov 2019109.00108.90108.20109.00109.00779,580
22 Nov 2019109.00108.99108.20109.00109.0069,766
21 Nov 2019110.00109.23108.17109.00109.0054,393
20 Nov 2019110.00111.00109.00110.00110.0021,529
19 Nov 2019110.00109.33109.00110.00110.0097,156
18 Nov 2019110.00109.35109.00110.00110.00151,866
15 Nov 2019110.00109.40109.14110.00110.007,872
14 Nov 2019110.00109.45109.12110.00110.0046,581
13 Nov 2019110.00109.50109.10110.00110.0026,211
12 Nov 2019110.50110.01109.80110.50110.50116,386
11 Nov 2019110.50110.06109.80110.50110.50140,134
08 Nov 2019110.50110.08110.00110.50110.50157,679
07 Nov 2019110.50110.10110.00110.50110.5054,494
06 Nov 2019110.50110.89110.00110.50110.5089,919
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more