AMPEAK ENERGY LIMITED (AIM:AMP)
London
· Delayed Price · Currency is GBP · Price in GBX 2.875
+0.025 (0.88%)
At close: Mar 6, 2026
AMPEAK ENERGY LIMITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.85 | 3.05 | 2.70 | 2.88 | 2.88 | 0.88% | 218,826 |
| Mar 5, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 113,463 |
| Mar 4, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 449,908 |
| Mar 3, 2026 | 3.05 | 3.20 | 2.70 | 2.80 | 2.80 | -8.20% | 1,873,039 |
| Mar 2, 2026 | 3.05 | 3.20 | 2.89 | 3.05 | 3.05 | - | 495,036 |
| Feb 27, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 487,722 |
| Feb 26, 2026 | 2.95 | 3.20 | 2.90 | 3.10 | 3.10 | 5.08% | 699,352 |
| Feb 25, 2026 | 3.11 | 3.20 | 2.90 | 2.95 | 2.95 | -3.28% | 36,127 |
| Feb 24, 2026 | 3.10 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 882,224 |
| Feb 23, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 255,650 |
| Feb 20, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 157,836 |
| Feb 19, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 408,042 |
| Feb 18, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 374,924 |
| Feb 17, 2026 | 2.90 | 3.20 | 2.75 | 3.10 | 3.10 | 8.77% | 2,454,386 |
| Feb 16, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 707,069 |
| Feb 13, 2026 | 2.81 | 3.00 | 2.70 | 2.85 | 2.85 | - | 204,679 |
| Feb 12, 2026 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 886,402 |
| Feb 11, 2026 | 2.81 | 2.81 | 2.73 | 2.80 | 2.80 | - | 205,413 |
| Feb 10, 2026 | 2.83 | 2.83 | 2.70 | 2.80 | 2.80 | - | 679,110 |
| Feb 9, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 490,808 |
| Feb 6, 2026 | 3.00 | 3.10 | 2.80 | 2.80 | 2.80 | -6.67% | 2,087,365 |
| Feb 5, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 251,752 |
| Feb 4, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 311,372 |
| Feb 3, 2026 | 3.05 | 3.20 | 2.90 | 3.00 | 3.00 | -1.64% | 335,201 |
| Feb 2, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 893,872 |
| Jan 30, 2026 | 3.05 | 3.19 | 2.90 | 3.05 | 3.05 | - | 211,506 |
| Jan 29, 2026 | 2.97 | 3.20 | 2.90 | 3.05 | 3.05 | - | 253,996 |
| Jan 28, 2026 | 2.97 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 183,348 |
| Jan 27, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 559,314 |
| Jan 26, 2026 | 3.15 | 3.30 | 2.80 | 3.00 | 3.00 | -4.76% | 2,544,381 |
| Jan 23, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 217,935 |
| Jan 22, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 121,088 |
| Jan 21, 2026 | 3.18 | 3.30 | 3.00 | 3.15 | 3.15 | -0.79% | 178,725 |
| Jan 20, 2026 | 3.15 | 3.40 | 3.10 | 3.18 | 3.18 | -2.31% | 618,730 |
| Jan 19, 2026 | 3.00 | 3.70 | 2.97 | 3.25 | 3.25 | 6.56% | 2,820,145 |
| Jan 16, 2026 | 3.02 | 3.20 | 2.90 | 3.05 | 3.05 | - | 294,054 |
| Jan 15, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 281,950 |
| Jan 14, 2026 | 3.00 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 280,878 |
| Jan 13, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 173,876 |
| Jan 12, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 7.14% | 226,318 |
| Jan 9, 2026 | 3.00 | 3.20 | 2.80 | 2.80 | 2.80 | -6.67% | 907,215 |
| Jan 8, 2026 | 3.00 | 3.17 | 2.97 | 3.00 | 3.00 | - | 157,537 |
| Jan 7, 2026 | 3.10 | 3.40 | 2.97 | 3.00 | 3.00 | -3.23% | 265,976 |
| Jan 6, 2026 | 3.05 | 3.30 | 2.90 | 3.10 | 3.10 | 1.64% | 470,434 |
| Jan 5, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 1,152,405 |
| Jan 2, 2026 | 3.05 | 3.15 | 2.90 | 3.05 | 3.05 | - | 361,851 |
| Dec 31, 2025 | 3.00 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 364,467 |
| Dec 30, 2025 | 3.00 | 3.20 | 2.86 | 3.00 | 3.00 | - | 201,504 |
| Dec 29, 2025 | 2.98 | 3.20 | 2.80 | 3.00 | 3.00 | - | 162,787 |
| Dec 24, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 176,682 |
| Dec 23, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 122,650 |
| Dec 22, 2025 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | - | 713,486 |
| Dec 19, 2025 | 3.30 | 3.30 | 2.80 | 3.00 | 3.00 | -4.76% | 340,246 |
| Dec 18, 2025 | 3.00 | 3.35 | 2.80 | 3.15 | 3.15 | 5.00% | 409,836 |
| Dec 17, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 179,998 |
| Dec 16, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 339,456 |
| Dec 15, 2025 | 2.95 | 3.20 | 2.80 | 3.00 | 3.00 | 1.69% | 534,969 |
| Dec 12, 2025 | 3.15 | 3.20 | 2.80 | 2.95 | 2.95 | -6.35% | 808,674 |
| Dec 11, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 180,008 |
| Dec 10, 2025 | 3.15 | 3.20 | 3.00 | 3.15 | 3.15 | - | 319,548 |
| Dec 9, 2025 | 3.15 | 3.24 | 3.03 | 3.15 | 3.15 | - | 131,241 |
| Dec 8, 2025 | 3.13 | 3.30 | 3.00 | 3.15 | 3.15 | - | 885,153 |
| Dec 5, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 1,010,338 |
| Dec 4, 2025 | 3.10 | 3.30 | 3.10 | 3.15 | 3.15 | 1.61% | 334,383 |
| Dec 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 699,624 |
| Dec 2, 2025 | 3.15 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 1,670,891 |
| Dec 1, 2025 | 3.20 | 3.30 | 3.00 | 3.15 | 3.15 | -1.56% | 927,433 |
| Nov 28, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 405,890 |
| Nov 27, 2025 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 608,736 |
| Nov 26, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 241,218 |
| Nov 25, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 124,138 |
| Nov 24, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 676,085 |
| Nov 21, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 184,484 |
| Nov 20, 2025 | 3.55 | 4.00 | 3.10 | 3.30 | 3.30 | -4.35% | 3,358,580 |
| Nov 19, 2025 | 3.13 | 3.57 | 3.00 | 3.45 | 3.45 | 10.40% | 3,056,833 |
| Nov 18, 2025 | 3.05 | 3.25 | 2.90 | 3.13 | 3.13 | 2.46% | 1,312,658 |
| Nov 17, 2025 | 2.98 | 3.20 | 2.85 | 3.05 | 3.05 | 2.52% | 2,358,616 |
| Nov 14, 2025 | 2.95 | 3.20 | 2.85 | 2.98 | 2.98 | 0.85% | 1,311,935 |
| Nov 13, 2025 | 3.00 | 3.20 | 2.90 | 2.95 | 2.95 | -1.67% | 1,503,527 |
| Nov 12, 2025 | 2.90 | 3.10 | 2.80 | 3.00 | 3.00 | 3.45% | 2,518,005 |
| Nov 11, 2025 | 2.65 | 3.00 | 2.50 | 2.90 | 2.90 | 9.43% | 2,640,637 |
| Nov 10, 2025 | 2.75 | 2.80 | 2.50 | 2.65 | 2.65 | -3.64% | 1,275,201 |
| Nov 7, 2025 | 2.45 | 3.00 | 2.40 | 2.75 | 2.75 | 12.24% | 2,567,341 |
| Nov 6, 2025 | 2.40 | 2.70 | 2.10 | 2.45 | 2.45 | 2.08% | 249,885 |
| Nov 5, 2025 | 2.40 | 2.60 | 2.22 | 2.40 | 2.40 | - | 1,050,527 |
| Nov 4, 2025 | 2.40 | 2.49 | 2.10 | 2.40 | 2.40 | 2.13% | 1,302,438 |
| Nov 3, 2025 | 2.50 | 2.70 | 2.30 | 2.35 | 2.35 | - | 1,268,729 |
| Oct 31, 2025 | 2.45 | 2.70 | 2.26 | 2.35 | 2.35 | -4.08% | 543,443 |
| Oct 30, 2025 | 2.45 | 2.50 | 2.20 | 2.45 | 2.45 | - | 1,248,228 |
| Oct 29, 2025 | 2.45 | 2.56 | 2.30 | 2.45 | 2.45 | - | 813,114 |
| Oct 28, 2025 | 2.30 | 2.63 | 2.36 | 2.45 | 2.45 | 6.52% | 1,121,300 |
| Oct 27, 2025 | 2.30 | 2.50 | 2.28 | 2.30 | 2.30 | - | 348,073 |
| Oct 24, 2025 | 2.30 | 2.50 | 2.22 | 2.30 | 2.30 | - | 370,795 |
| Oct 23, 2025 | 2.30 | 2.40 | 2.22 | 2.30 | 2.30 | - | 1,555,885 |
| Oct 22, 2025 | 2.30 | 2.44 | 2.22 | 2.30 | 2.30 | -2.13% | 1,378,529 |
| Oct 21, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 627,509 |
| Oct 20, 2025 | 2.35 | 2.42 | 2.20 | 2.35 | 2.35 | - | 478,516 |
| Oct 17, 2025 | 2.40 | 2.50 | 2.20 | 2.35 | 2.35 | -2.08% | 2,907,587 |
| Oct 16, 2025 | 2.35 | 2.70 | 2.30 | 2.40 | 2.40 | 2.13% | 1,322,866 |
| Oct 15, 2025 | 2.30 | 2.50 | 2.20 | 2.35 | 2.35 | -6.00% | 849,601 |