UK Markets closed

Augmentum Fintech PLC (AUGM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
120.500.00 (0.00%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 2020128.00128.00128.00128.00128.00-
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
06 Oct 2020121.50125.22121.50125.00125.00291,448
05 Oct 2020121.50121.50119.02121.50121.50146,234
02 Oct 2020119.20120.46117.50119.50119.5091,174
01 Oct 2020117.90119.27117.90119.50119.5045,151
30 Sep 2020116.00121.00116.00119.75119.7547,075
29 Sep 2020115.50119.06115.50115.50115.50174,500
28 Sep 2020117.75119.00116.75117.25117.2589,578
25 Sep 2020119.28119.28117.50117.75117.7557,247
24 Sep 2020119.31119.31115.50117.50117.50273,707
23 Sep 2020118.96119.00117.60117.25117.2563,996
22 Sep 2020119.00119.78116.00117.00117.0082,764
21 Sep 2020119.00119.46117.00118.00118.0066,606
18 Sep 2020119.00120.00118.12119.00119.0060,947
17 Sep 2020118.50119.91117.00118.00118.0066,041
16 Sep 2020118.50118.90117.28116.50116.5017,050
15 Sep 2020118.00118.90115.89117.50117.5071,257
14 Sep 2020117.00119.83117.00118.25118.2528,744
11 Sep 2020116.00118.00116.00118.00118.0073,634
10 Sep 2020118.06118.06117.13116.75116.7532,062
09 Sep 2020117.50119.06117.22117.50117.5034,770
08 Sep 2020115.50118.90115.50116.75116.7578,782
07 Sep 2020118.00118.61117.39117.00117.0049,663
04 Sep 2020118.00121.50115.50117.25117.25302,834
03 Sep 2020119.00121.00117.58118.00118.0089,107
02 Sep 2020118.00120.00117.00118.00118.00278,080
01 Sep 2020117.00120.00115.67118.00118.00219,560
28 Aug 2020120.00120.00116.00116.75116.75187,027
27 Aug 2020118.00118.76116.45116.25116.2576,642
26 Aug 2020118.00118.75114.63116.00116.0060,965
25 Aug 2020114.00118.00114.00117.00117.00186,948
24 Aug 2020114.50120.00114.50120.00120.00255,588
21 Aug 2020118.00121.00116.59121.00121.00150,953
20 Aug 2020115.49118.92114.50117.00117.00110,658
19 Aug 2020118.00119.34114.51118.00118.00143,598
18 Aug 2020120.00120.00114.92116.00116.0063,073
17 Aug 2020114.50117.97114.50116.25116.25104,987
14 Aug 2020116.37118.57113.58116.75116.75260,317
13 Aug 2020115.00118.50112.00116.00116.00406,706
12 Aug 2020117.00117.00113.67117.00117.00109,285
11 Aug 2020116.00117.00113.00117.00117.00112,095
10 Aug 2020114.00116.50112.60116.50116.50321,332
07 Aug 2020114.00114.00110.50114.00114.00167,493
06 Aug 2020112.00114.00110.78113.00113.00114,351
05 Aug 2020111.50112.95109.82111.50111.50126,761
04 Aug 2020110.50114.00108.45110.00110.00257,831
03 Aug 2020113.00113.00109.01109.75109.75222,978
31 Jul 2020111.00113.00107.44113.00113.00336,949
30 Jul 2020109.70110.00107.44109.00109.00153,204
29 Jul 2020107.61109.76107.44109.00109.001,444,269
28 Jul 2020111.00111.00107.44109.00109.00121,125
27 Jul 2020110.00111.00107.00109.00109.00374,472
24 Jul 2020109.50111.00107.44108.50108.50393,351
23 Jul 2020109.50110.30107.30109.00109.00105,511
22 Jul 2020110.39112.40107.89109.75109.75553,283
21 Jul 2020107.00112.08107.00108.00108.00227,206
20 Jul 2020109.00113.00107.06110.00110.00835,724
17 Jul 2020107.50109.50105.28107.00107.001,112,677
16 Jul 2020107.00108.72104.20107.00107.00261,169
15 Jul 2020103.50107.00101.50104.00104.00111,999
14 Jul 2020103.00107.00101.92107.00107.00338,043
13 Jul 2020103.00106.00101.48106.00106.00609,812
10 Jul 2020103.50104.00101.53103.50103.50109,457
09 Jul 2020106.00109.34101.78102.75102.75387,920
08 Jul 2020108.00108.65104.04107.50107.5082,638
07 Jul 2020108.00109.30107.00107.00107.00119,933
06 Jul 2020106.00110.00106.00109.00109.00212,484
03 Jul 2020109.00109.00106.00109.00109.00207,376
02 Jul 2020109.50109.50107.00108.00108.0096,647
01 Jul 2020109.00109.03107.00107.00107.00196,410
30 Jun 2020108.00108.32106.00106.00106.00246,565
29 Jun 2020109.00109.00105.54106.50106.50588,194
26 Jun 2020110.00110.00106.50109.00109.00293,499
25 Jun 2020111.00111.00107.82109.50109.50205,861
24 Jun 2020110.00110.00107.99110.00110.00150,841
23 Jun 2020107.00110.00104.04110.00110.00486,757
22 Jun 2020106.50106.50103.17104.75104.75243,199
19 Jun 2020102.00107.00102.00106.50106.501,232,249
18 Jun 2020107.00107.00103.80106.00106.00385,882
17 Jun 2020105.25106.00103.24104.00104.00105,149
16 Jun 2020107.00107.00103.00105.25105.25531,588
15 Jun 2020104.96107.00102.05105.00105.00399,805
12 Jun 2020105.25107.00103.00105.00105.00384,953
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...