UK markets closed

Augmentum Fintech PLC (AUGM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
143.500.00 (0.00%)
At close: 4:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021145.00145.00142.50143.50143.50216,946
25 Feb 2021142.00144.00139.00143.50143.50140,429
24 Feb 2021140.00140.84136.50140.00140.00803,050
23 Feb 2021150.00150.36140.00141.25141.25289,792
22 Feb 2021150.00150.00145.00145.00145.00176,693
19 Feb 2021150.00150.00147.00147.00147.00164,578
18 Feb 2021150.50151.00149.55149.75149.75238,288
17 Feb 2021152.00152.00150.80150.75150.75244,158
16 Feb 2021154.00154.00151.50152.00152.00110,832
15 Feb 2021151.50154.00151.50152.50152.50162,040
12 Feb 2021153.00153.00150.00152.00152.0098,860
11 Feb 2021153.50153.50150.00151.75151.75185,712
10 Feb 2021153.00154.00151.50153.50153.50156,661
09 Feb 2021153.00153.00150.00151.75151.75433,320
08 Feb 2021151.00153.00147.50153.00153.00153,915
05 Feb 2021146.00152.00142.00152.00152.00405,696
04 Feb 2021144.00147.00144.00144.50144.5075,994
03 Feb 2021143.00146.00139.50144.00144.00257,140
02 Feb 2021140.00143.00137.00140.00140.00178,241
01 Feb 2021136.50140.00136.50136.50136.50143,704
29 Jan 2021140.00141.78137.00137.00137.00228,230
28 Jan 2021143.00145.62140.50143.00143.00590,828
27 Jan 2021151.00151.00144.38147.00147.00354,021
26 Jan 2021149.50150.00147.00148.00148.00468,211
25 Jan 2021150.00150.50146.50148.25148.25366,486
22 Jan 2021149.00151.00146.00150.00150.00325,433
21 Jan 2021144.00149.00141.00149.00149.00237,185
20 Jan 2021142.00144.00139.00143.00143.00420,801
19 Jan 2021140.00142.00137.00139.00139.00627,645
18 Jan 2021138.00139.96135.00137.75137.75544,149
15 Jan 2021138.00138.00134.00135.00135.00218,256
14 Jan 2021134.50137.55134.22136.00136.00161,974
13 Jan 2021136.00136.50134.21135.25135.25137,212
12 Jan 2021132.50137.50132.50136.50136.50149,659
11 Jan 2021138.00138.00133.85134.25134.25106,072
08 Jan 2021138.00138.00132.50135.50135.50132,553
07 Jan 2021138.00138.00132.50137.50137.5097,741
06 Jan 2021138.00138.00132.50138.00138.0093,415
05 Jan 2021132.50138.10132.50135.00135.00169,478
04 Jan 2021137.00138.00132.50138.00138.00229,089
31 Dec 2020136.00137.00134.17134.75134.7565,215
30 Dec 2020136.00136.00132.50135.25135.25142,265
29 Dec 2020131.00136.00129.00136.00136.00735,589
24 Dec 2020129.00131.00127.00128.75128.7556,963
23 Dec 2020128.00129.00124.00129.00129.00348,667
22 Dec 2020129.00129.00124.00125.00125.00151,860
21 Dec 2020129.00130.50123.00126.00126.00328,200
18 Dec 2020126.50130.50126.50127.50127.50383,953
17 Dec 2020130.00131.00127.00129.50129.50134,639
16 Dec 2020132.00132.00127.50129.50129.50150,371
15 Dec 2020126.50131.50126.50127.00127.00168,080
14 Dec 2020127.50132.50126.00126.00126.00273,230
11 Dec 2020133.00133.00127.50132.00132.00131,672
10 Dec 2020136.00137.00126.50130.00130.00556,360
09 Dec 2020138.00138.00132.50132.50132.50266,256
08 Dec 2020138.50140.00134.41136.00136.00478,221
07 Dec 2020140.00140.00135.65137.00137.00129,936
04 Dec 2020137.50138.50135.00136.75136.75233,822
03 Dec 2020138.50140.00137.00137.50137.50428,511
02 Dec 2020145.00145.00135.00136.50136.501,085,249
01 Dec 2020141.00144.50140.64144.50144.50405,792
30 Nov 2020145.00145.50138.50140.50140.50148,991
27 Nov 2020144.00144.00139.00144.00144.00220,311
26 Nov 2020145.00145.00141.72143.75143.75178,574
25 Nov 2020143.50144.50143.50144.00144.00319,213
24 Nov 2020142.00144.29140.00144.00144.00531,794
23 Nov 2020140.00142.50136.06142.25142.25300,966
20 Nov 2020139.00140.00134.99138.50138.50193,416
19 Nov 2020138.96139.00135.65136.75136.7549,364
18 Nov 2020136.00139.00133.41136.25136.25153,518
17 Nov 2020138.00139.00133.00133.00133.00252,629
16 Nov 2020136.50138.00133.50135.00135.00288,561
13 Nov 2020136.00136.50133.81134.25134.2577,378
12 Nov 2020138.00140.00133.00134.00134.00262,894
11 Nov 2020136.00137.00134.50135.25135.25189,813
10 Nov 2020138.00140.23135.50136.00136.00353,829
09 Nov 2020134.00142.43133.32139.75139.75539,033
06 Nov 2020130.00134.00129.88132.50132.50296,959
05 Nov 2020125.50131.00125.50129.50129.50213,763
04 Nov 2020127.50129.00126.58126.75126.7573,229
03 Nov 2020122.50128.50120.00128.50128.50954,092
02 Nov 2020121.50124.00120.00121.50121.50469,903
30 Oct 2020122.00122.42120.00120.50120.50367,586
29 Oct 2020121.50121.50119.50120.50120.50203,074
28 Oct 2020124.50125.00120.74121.25121.25131,240
27 Oct 2020124.00125.57122.43123.00123.0090,888
26 Oct 2020123.50129.00121.50124.50124.50608,923
23 Oct 2020126.50129.00126.00128.00128.0073,347
22 Oct 2020131.00131.50127.00128.00128.00275,165
21 Oct 2020127.50131.00127.50130.00130.00115,533
20 Oct 2020125.50129.86124.94127.50127.50149,023
19 Oct 2020126.00126.00123.00123.50123.5088,359
16 Oct 2020125.50127.81124.49124.25124.25168,781
15 Oct 2020126.00126.35123.29125.50125.50154,241
14 Oct 2020126.00127.54124.56125.00125.00123,644
13 Oct 2020125.50126.00124.50126.00126.00308,325
12 Oct 2020125.00127.37124.65124.25124.25281,792
09 Oct 2020126.00127.00125.00126.00126.00525,633
08 Oct 2020125.00127.00124.20125.50125.5075,600
07 Oct 2020125.50125.50122.54123.75123.75184,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...