Amcomri Group plc (AIM:AMCO)
London
· Delayed Price · Currency is GBP · Price in GBX 129.00
+3.00 (2.38%)
Apr 28, 2026, 4:48 PM GMT
Amcomri Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2.38% | 356,141 |
| Apr 27, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 126,338 |
| Apr 24, 2026 | 133.50 | 137.00 | 126.00 | 126.00 | 126.00 | -6.67% | 300,083 |
| Apr 23, 2026 | 140.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 58,663 |
| Apr 22, 2026 | 139.95 | 138.00 | 137.00 | 137.00 | 137.00 | -2.14% | 37,328 |
| Apr 21, 2026 | 139.50 | 144.00 | 135.00 | 140.00 | 140.00 | 0.72% | 91,182 |
| Apr 20, 2026 | 144.00 | 144.00 | 140.00 | 139.00 | 139.00 | -2.11% | 79,138 |
| Apr 17, 2026 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 194,470 |
| Apr 16, 2026 | 147.50 | 151.93 | 141.55 | 143.00 | 143.00 | -4.67% | 153,623 |
| Apr 15, 2026 | 152.50 | 155.00 | 145.00 | 150.00 | 150.00 | -3.23% | 149,769 |
| Apr 14, 2026 | 160.00 | 165.00 | 146.50 | 155.00 | 155.00 | -3.13% | 282,185 |
| Apr 13, 2026 | 150.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.92% | 188,875 |
| Apr 10, 2026 | 139.00 | 150.00 | 147.00 | 152.50 | 152.50 | 5.17% | 313,635 |
| Apr 9, 2026 | 137.50 | 145.00 | 135.00 | 145.00 | 145.00 | 1.40% | 117,565 |
| Apr 8, 2026 | 131.50 | 143.00 | 128.00 | 143.00 | 143.00 | 6.72% | 162,441 |
| Apr 7, 2026 | 129.00 | 134.00 | 126.00 | 134.00 | 134.00 | 4.69% | 77,689 |
| Apr 2, 2026 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | - | 89,721 |
| Apr 1, 2026 | 123.50 | 130.00 | 122.00 | 128.00 | 128.00 | 0.79% | 32,834 |
| Mar 31, 2026 | 123.50 | 128.00 | 116.00 | 127.00 | 127.00 | 1.60% | 110,718 |
| Mar 30, 2026 | 118.50 | 125.00 | 117.00 | 125.00 | 125.00 | 5.49% | 30,396 |
| Mar 27, 2026 | 113.00 | 120.00 | 114.00 | 118.50 | 118.50 | 2.16% | 51,723 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.80 | 116.00 | 116.00 | 3.11% | 17,108 |
| Mar 25, 2026 | 110.00 | 112.00 | 108.00 | 112.50 | 112.50 | 2.27% | 22,930 |
| Mar 24, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 42,596 |
| Mar 23, 2026 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | - | 53,833 |
| Mar 20, 2026 | 110.56 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 40,818 |
| Mar 19, 2026 | 116.50 | 115.45 | 110.00 | 111.00 | 111.00 | -4.72% | 55,915 |
| Mar 18, 2026 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | - | 4,238 |
| Mar 17, 2026 | 119.50 | 120.00 | 116.20 | 116.50 | 116.50 | -2.92% | 7,007 |
| Mar 16, 2026 | 119.50 | 122.00 | 118.00 | 120.00 | 120.00 | 0.42% | 24,799 |
| Mar 13, 2026 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | 0.84% | 16,938 |
| Mar 12, 2026 | 122.00 | 122.40 | 117.00 | 118.50 | 118.50 | -2.87% | 34,123 |
| Mar 11, 2026 | 125.00 | 128.20 | 120.00 | 122.00 | 122.00 | 9.91% | 139,307 |
| Mar 10, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 8,609 |
| Mar 9, 2026 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | -0.45% | 21,045 |
| Mar 6, 2026 | 110.50 | 113.00 | 110.60 | 111.50 | 111.50 | 0.90% | 41,977 |
| Mar 5, 2026 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | 0.45% | 31,140 |
| Mar 4, 2026 | 115.50 | 118.00 | 110.00 | 110.00 | 110.00 | -3.51% | 30,270 |
| Mar 3, 2026 | 117.50 | 120.00 | 114.00 | 114.00 | 114.00 | -2.98% | 35,164 |
| Mar 2, 2026 | 122.00 | 123.00 | 118.00 | 117.50 | 117.50 | -5.24% | 45,945 |
| Feb 27, 2026 | 122.50 | 125.00 | 120.00 | 124.00 | 124.00 | 1.22% | 85,862 |
| Feb 26, 2026 | 121.00 | 125.00 | 120.56 | 122.50 | 122.50 | 1.24% | 82,369 |
| Feb 25, 2026 | 114.50 | 122.68 | 116.00 | 121.00 | 121.00 | 5.22% | 129,186 |
| Feb 24, 2026 | 111.50 | 115.00 | 110.00 | 115.00 | 115.00 | 3.60% | 154,168 |
| Feb 23, 2026 | 114.50 | 116.00 | 110.00 | 111.00 | 111.00 | -3.48% | 151,356 |
| Feb 20, 2026 | 120.50 | 123.00 | 113.25 | 115.00 | 115.00 | -4.56% | 78,004 |
| Feb 19, 2026 | 120.90 | 123.00 | 122.40 | 120.50 | 120.50 | -1.87% | 45,377 |
| Feb 18, 2026 | 121.50 | 123.00 | 120.00 | 122.80 | 122.80 | 1.07% | 37,052 |
| Feb 17, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -1.22% | 10,910 |
| Feb 16, 2026 | 123.00 | 123.00 | 122.80 | 123.00 | 123.00 | 1.23% | 15,789 |
| Feb 13, 2026 | 121.50 | 124.00 | 120.00 | 121.50 | 121.50 | - | 39,347 |
| Feb 12, 2026 | 121.50 | 120.76 | 120.00 | 121.50 | 121.50 | - | 4,137 |
| Feb 11, 2026 | 121.00 | 123.00 | 119.00 | 121.50 | 121.50 | -1.22% | 33,397 |
| Feb 10, 2026 | 120.69 | 123.00 | 122.00 | 123.00 | 123.00 | 1.23% | 44,992 |
| Feb 9, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -1.06% | 30,973 |
| Feb 6, 2026 | 121.50 | 123.00 | 120.00 | 122.80 | 122.80 | 0.66% | 14,993 |
| Feb 5, 2026 | 124.50 | 127.00 | 120.00 | 122.00 | 122.00 | -2.01% | 57,715 |
| Feb 4, 2026 | 124.50 | 127.00 | 122.00 | 124.50 | 124.50 | - | 3,822 |
| Feb 3, 2026 | 124.50 | 124.30 | 122.50 | 124.50 | 124.50 | - | 1,979 |
| Feb 2, 2026 | 124.50 | 127.00 | 120.50 | 124.50 | 124.50 | -1.97% | 48,676 |
| Jan 30, 2026 | 124.50 | 127.00 | 123.00 | 127.00 | 127.00 | 2.01% | 10,676 |
| Jan 29, 2026 | 123.50 | 126.00 | 123.00 | 124.50 | 124.50 | 0.81% | 29,913 |
| Jan 28, 2026 | 125.80 | 125.80 | 125.60 | 123.50 | 123.50 | - | 50,328 |
| Jan 27, 2026 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | -1.98% | 32,569 |
| Jan 26, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.20% | 58,096 |
| Jan 23, 2026 | 123.50 | 128.00 | 121.00 | 124.50 | 124.50 | -0.40% | 36,623 |
| Jan 22, 2026 | 123.50 | 126.00 | 121.00 | 125.00 | 125.00 | 1.21% | 26,168 |
| Jan 21, 2026 | 123.70 | 127.40 | 124.00 | 123.50 | 123.50 | -1.98% | 47,325 |
| Jan 20, 2026 | 126.50 | 129.00 | 123.00 | 126.00 | 126.00 | -0.40% | 38,267 |
| Jan 19, 2026 | 126.50 | 129.00 | 124.00 | 126.50 | 126.50 | - | 37,651 |
| Jan 16, 2026 | 125.50 | 129.00 | 120.00 | 126.50 | 126.50 | -1.94% | 109,701 |
| Jan 15, 2026 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 5.74% | 64,813 |
| Jan 14, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 35,941 |
| Jan 13, 2026 | 126.00 | 130.00 | 122.10 | 122.00 | 122.00 | -4.69% | 80,622 |
| Jan 12, 2026 | 127.50 | 130.00 | 124.00 | 128.00 | 128.00 | 0.16% | 44,117 |
| Jan 9, 2026 | 128.00 | 130.00 | 124.00 | 127.80 | 127.80 | 0.63% | 73,537 |
| Jan 8, 2026 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 22,652 |
| Jan 7, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 88,945 |
| Jan 6, 2026 | 128.50 | 130.00 | 126.10 | 128.00 | 128.00 | - | 58,728 |
| Jan 5, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 50,165 |
| Jan 2, 2026 | 126.00 | 130.00 | 124.50 | 128.00 | 128.00 | 1.99% | 64,890 |
| Dec 31, 2025 | 127.00 | 127.00 | 124.00 | 125.50 | 125.50 | - | 4,418 |
| Dec 30, 2025 | 128.00 | 130.00 | 124.03 | 125.50 | 125.50 | -1.95% | 50,061 |
| Dec 29, 2025 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 8,570 |
| Dec 24, 2025 | 128.00 | 127.56 | 126.00 | 128.00 | 128.00 | -1.16% | 8,658 |
| Dec 23, 2025 | 128.00 | 130.00 | 127.11 | 129.50 | 129.50 | - | 10,900 |
| Dec 22, 2025 | 125.50 | 129.50 | 124.00 | 129.50 | 129.50 | 1.97% | 36,716 |
| Dec 19, 2025 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | -2.31% | 35,798 |
| Dec 18, 2025 | 132.00 | 134.00 | 125.00 | 130.00 | 130.00 | -1.52% | 46,754 |
| Dec 17, 2025 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.86% | 45,141 |
| Dec 16, 2025 | 133.00 | 135.00 | 131.00 | 134.50 | 134.50 | 1.13% | 46,220 |
| Dec 15, 2025 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 97,154 |
| Dec 12, 2025 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 3.10% | 36,496 |
| Dec 11, 2025 | 133.50 | 136.00 | 127.22 | 129.00 | 129.00 | -3.37% | 63,391 |
| Dec 10, 2025 | 129.50 | 136.00 | 128.00 | 133.50 | 133.50 | 3.09% | 37,046 |
| Dec 9, 2025 | 128.96 | 131.00 | 128.00 | 129.50 | 129.50 | 0.39% | 72,328 |
| Dec 8, 2025 | 126.50 | 129.00 | 124.00 | 129.00 | 129.00 | 1.98% | 59,248 |
| 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 |