Amcomri Group plc (AIM:AMCO)
London
· Delayed Price · Currency is GBP · Price in GBX 126.50
0.00 (0.00%)
At close: Dec 5, 2025
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.50 | 129.00 | 126.50 | 126.50 | 126.50 | - | 20,293 |
| Dec 4, 2025 | 126.50 | 129.00 | 124.00 | 126.50 | 126.50 | -2.69% | 7,039 |
| Dec 3, 2025 | 126.50 | 130.00 | 126.55 | 130.00 | 130.00 | - | 10,465 |
| Dec 2, 2025 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 1.56% | 30,062 |
| Dec 1, 2025 | 129.50 | 129.92 | 127.20 | 128.00 | 128.00 | -1.16% | 14,538 |
| Nov 28, 2025 | 125.50 | 130.00 | 126.11 | 129.50 | 129.50 | 0.39% | 40,584 |
| Nov 27, 2025 | 126.50 | 129.00 | 123.00 | 129.00 | 129.00 | -0.77% | 27,791 |
| Nov 26, 2025 | 128.50 | 130.00 | 126.50 | 130.00 | 130.00 | 1.17% | 51,435 |
| Nov 25, 2025 | 129.00 | 130.00 | 127.00 | 128.50 | 128.50 | -0.39% | 40,665 |
| Nov 24, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 65,237 |
| Nov 21, 2025 | 119.50 | 129.90 | 120.00 | 129.00 | 129.00 | 5.74% | 125,835 |
| Nov 20, 2025 | 117.50 | 122.00 | 116.50 | 122.00 | 122.00 | 3.83% | 44,406 |
| Nov 19, 2025 | 114.50 | 118.97 | 113.00 | 117.50 | 117.50 | 2.62% | 21,016 |
| Nov 18, 2025 | 113.50 | 116.00 | 112.00 | 114.50 | 114.50 | 0.88% | 36,591 |
| Nov 17, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 0.44% | 51,770 |
| Nov 14, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 87,596 |
| Nov 13, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 38,036 |
| Nov 12, 2025 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | - | 33,983 |
| Nov 11, 2025 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | - | 16,026 |
| Nov 10, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | 45,492 |
| Nov 7, 2025 | 112.00 | 114.00 | 111.65 | 112.00 | 112.00 | -1.75% | 15,337 |
| Nov 6, 2025 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | - | 15,130 |
| Nov 5, 2025 | 113.00 | 114.00 | 109.05 | 114.00 | 114.00 | 0.88% | 53,822 |
| Nov 4, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 53,152 |
| Nov 3, 2025 | 109.50 | 115.00 | 108.00 | 113.00 | 113.00 | 0.89% | 60,799 |
| Oct 31, 2025 | 105.50 | 112.00 | 103.00 | 112.00 | 112.00 | 0.90% | 54,186 |
| Oct 30, 2025 | 105.50 | 111.00 | 103.00 | 111.00 | 111.00 | 2.78% | 28,947 |
| Oct 29, 2025 | 107.50 | 110.00 | 105.00 | 108.00 | 108.00 | - | 77,629 |
| Oct 28, 2025 | 107.50 | 110.00 | 105.00 | 108.00 | 108.00 | - | 42,986 |
| Oct 27, 2025 | 98.00 | 109.48 | 96.00 | 108.00 | 108.00 | 10.20% | 152,059 |
| Oct 24, 2025 | 100.00 | 102.00 | 95.00 | 98.00 | 98.00 | -2.00% | 124,055 |
| Oct 23, 2025 | 104.00 | 106.00 | 98.00 | 100.00 | 100.00 | -3.85% | 64,577 |
| Oct 22, 2025 | 108.50 | 111.00 | 104.00 | 104.00 | 104.00 | -4.15% | 71,691 |
| Oct 21, 2025 | 108.50 | 110.00 | 106.00 | 108.50 | 108.50 | -1.36% | 46,012 |
| Oct 20, 2025 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | - | 45,654 |
| Oct 17, 2025 | 110.00 | 113.50 | 108.00 | 110.00 | 110.00 | -1.79% | 82,275 |
| Oct 16, 2025 | 110.00 | 112.00 | 109.70 | 112.00 | 112.00 | 2.28% | 27,954 |
| Oct 15, 2025 | 107.50 | 110.00 | 107.25 | 109.50 | 109.50 | -0.45% | 22,487 |
| Oct 14, 2025 | 110.50 | 110.80 | 105.00 | 110.00 | 110.00 | -0.45% | 74,228 |
| Oct 13, 2025 | 111.00 | 113.00 | 108.00 | 110.50 | 110.50 | -1.34% | 17,511 |
| Oct 10, 2025 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 42,584 |
| Oct 9, 2025 | 110.50 | 112.35 | 108.00 | 112.00 | 112.00 | -0.88% | 77,277 |
| Oct 8, 2025 | 109.50 | 113.00 | 107.00 | 113.00 | 113.00 | 3.20% | 46,815 |
| Oct 7, 2025 | 111.50 | 115.00 | 107.25 | 109.50 | 109.50 | -4.78% | 100,212 |
| Oct 6, 2025 | 108.00 | 115.00 | 106.00 | 115.00 | 115.00 | 6.48% | 79,468 |
| Oct 3, 2025 | 102.50 | 110.00 | 100.00 | 108.00 | 108.00 | 4.85% | 61,562 |
| Oct 2, 2025 | 105.50 | 109.00 | 101.50 | 103.00 | 103.00 | -2.83% | 64,551 |
| Oct 1, 2025 | 110.00 | 113.00 | 105.05 | 106.00 | 106.00 | -3.64% | 108,168 |
| Sep 30, 2025 | 109.50 | 115.00 | 108.00 | 110.00 | 110.00 | -1.79% | 99,403 |
| Sep 29, 2025 | 103.50 | 112.00 | 102.00 | 112.00 | 112.00 | 6.67% | 83,135 |
| Sep 26, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 112,468 |
| Sep 25, 2025 | 92.50 | 103.00 | 91.00 | 103.00 | 103.00 | 9.57% | 209,775 |
| Sep 24, 2025 | 100.50 | 104.00 | 91.00 | 94.00 | 94.00 | -7.84% | 421,887 |
| Sep 23, 2025 | 107.50 | 110.00 | 95.07 | 102.00 | 102.00 | -1.45% | 454,252 |
| Sep 22, 2025 | 114.00 | 115.00 | 100.00 | 103.50 | 103.50 | -9.21% | 290,706 |
| Sep 19, 2025 | 116.50 | 118.00 | 113.00 | 114.00 | 114.00 | -2.15% | 27,925 |
| Sep 18, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | - | 20,165 |
| Sep 17, 2025 | 120.50 | 123.00 | 115.55 | 116.50 | 116.50 | -3.32% | 51,551 |
| Sep 16, 2025 | 121.50 | 123.00 | 118.05 | 120.50 | 120.50 | -1.23% | 13,991 |
| Sep 15, 2025 | 127.50 | 130.00 | 120.00 | 122.00 | 122.00 | -4.31% | 81,668 |
| Sep 12, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | -1.92% | 51,394 |
| Sep 11, 2025 | 128.50 | 130.00 | 124.46 | 130.00 | 130.00 | 1.17% | 29,337 |
| Sep 10, 2025 | 120.00 | 130.00 | 120.00 | 128.50 | 128.50 | 7.08% | 125,058 |
| Sep 9, 2025 | 116.50 | 122.00 | 117.94 | 120.00 | 120.00 | 4.80% | 51,497 |
| Sep 8, 2025 | 112.50 | 117.00 | 110.00 | 114.50 | 114.50 | 1.78% | 114,246 |
| Sep 5, 2025 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | -2.17% | 102,108 |
| Sep 4, 2025 | 119.00 | 123.00 | 110.00 | 115.00 | 115.00 | -4.17% | 125,613 |
| Sep 3, 2025 | 121.00 | 123.00 | 118.27 | 120.00 | 120.00 | -0.83% | 614,550 |
| Sep 2, 2025 | 121.50 | 123.00 | 119.96 | 121.00 | 121.00 | -0.41% | 43,081 |
| Sep 1, 2025 | 119.00 | 123.00 | 117.00 | 121.50 | 121.50 | -1.22% | 506,120 |
| Aug 29, 2025 | 117.50 | 125.00 | 115.00 | 123.00 | 123.00 | -1.60% | 92,064 |
| Aug 28, 2025 | 118.50 | 125.00 | 115.00 | 125.00 | 125.00 | 5.93% | 30,382 |
| Aug 27, 2025 | 121.50 | 125.00 | 110.00 | 118.00 | 118.00 | -5.60% | 367,770 |
| Aug 26, 2025 | 127.50 | 132.60 | 118.00 | 125.00 | 125.00 | -8.09% | 159,291 |
| Aug 22, 2025 | 132.50 | 136.00 | 125.00 | 136.00 | 136.00 | 1.49% | 164,360 |
| Aug 21, 2025 | 135.00 | 138.00 | 130.00 | 134.00 | 134.00 | 1.52% | 100,074 |
| Aug 20, 2025 | 136.50 | 137.00 | 130.00 | 132.00 | 132.00 | -3.30% | 115,050 |
| Aug 19, 2025 | 138.50 | 140.00 | 136.00 | 136.50 | 136.50 | -1.44% | 78,602 |
| Aug 18, 2025 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | -2.46% | 63,850 |
| Aug 15, 2025 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 4.41% | 55,572 |
| Aug 14, 2025 | 136.50 | 137.00 | 135.00 | 136.00 | 136.00 | -2.16% | 18,764 |
| Aug 13, 2025 | 136.00 | 142.00 | 135.00 | 139.00 | 139.00 | 2.21% | 80,920 |
| Aug 12, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 99,956 |
| Aug 11, 2025 | 132.50 | 138.80 | 132.00 | 136.00 | 136.00 | 0.74% | 122,099 |
| Aug 8, 2025 | 126.25 | 138.00 | 125.00 | 135.00 | 135.00 | 5.88% | 156,455 |
| Aug 7, 2025 | 126.50 | 128.00 | 125.00 | 127.50 | 127.50 | 0.79% | 95,955 |
| Aug 6, 2025 | 130.00 | 132.00 | 125.00 | 126.50 | 126.50 | -2.69% | 151,504 |
| Aug 5, 2025 | 132.50 | 133.88 | 130.31 | 130.00 | 130.00 | -2.18% | 148,362 |
| Aug 4, 2025 | 130.50 | 138.00 | 130.99 | 132.90 | 132.90 | -0.54% | 366,707 |
| Aug 1, 2025 | 131.50 | 138.00 | 130.00 | 133.62 | 133.62 | -0.28% | 148,319 |
| Jul 31, 2025 | 122.50 | 134.00 | 120.00 | 134.00 | 134.00 | 9.39% | 114,441 |
| Jul 30, 2025 | 119.50 | 124.40 | 118.25 | 122.50 | 122.50 | 2.51% | 112,658 |
| Jul 29, 2025 | 126.50 | 130.00 | 119.21 | 119.50 | 119.50 | -8.08% | 131,022 |
| Jul 28, 2025 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1.56% | 108,853 |
| Jul 25, 2025 | 129.50 | 132.50 | 127.00 | 128.00 | 128.00 | -1.54% | 127,870 |
| Jul 24, 2025 | 124.50 | 135.97 | 124.00 | 130.00 | 130.00 | 6.12% | 197,688 |
| Jul 23, 2025 | 117.50 | 125.00 | 114.25 | 122.50 | 122.50 | 4.26% | 150,173 |
| Jul 22, 2025 | 107.00 | 119.35 | 108.72 | 117.50 | 117.50 | 6.82% | 180,920 |
| Jul 21, 2025 | 107.50 | 110.00 | 106.70 | 110.00 | 110.00 | 2.33% | 47,293 |
| Jul 18, 2025 | 107.00 | 110.00 | 105.50 | 107.50 | 107.50 | 0.47% | 34,121 |