AMPEAK ENERGY LIMITED (AIM:AMP)
London
· Delayed Price · Currency is GBP · Price in GBX 3.150
0.00 (0.00%)
At close: Dec 5, 2025
AMPEAK ENERGY LIMITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 2.70 | 2.90 | 2.20 | 2.50 | 2.50 | -7.41% | 4,275,311 |
| Oct 13, 2025 | 2.35 | 3.00 | 2.20 | 2.70 | 2.70 | 14.89% | 4,822,252 |
| Oct 10, 2025 | 2.35 | 2.40 | 2.23 | 2.35 | 2.35 | - | 1,891,567 |
| Oct 9, 2025 | 2.45 | 2.40 | 2.30 | 2.35 | 2.35 | -4.08% | 2,589,322 |
| Oct 8, 2025 | 2.40 | 2.60 | 2.30 | 2.45 | 2.45 | 2.08% | 2,586,155 |
| Oct 7, 2025 | 2.35 | 2.50 | 2.30 | 2.40 | 2.40 | 2.13% | 1,501,074 |
| Oct 6, 2025 | 2.40 | 2.53 | 2.20 | 2.35 | 2.35 | -2.08% | 1,958,362 |
| Oct 3, 2025 | 2.55 | 2.60 | 2.20 | 2.40 | 2.40 | -7.69% | 6,439,146 |
| Oct 2, 2025 | 2.75 | 3.00 | 2.30 | 2.60 | 2.60 | -4.76% | 13,295,700 |
| Oct 1, 2025 | 2.35 | 3.86 | 2.30 | 2.73 | 2.73 | 11.43% | 52,024,310 |
| Sep 30, 2025 | 2.15 | 2.45 | 2.00 | 2.45 | 2.45 | 13.95% | 4,576,422 |
| Sep 29, 2025 | 2.15 | 2.35 | 2.00 | 2.15 | 2.15 | -2.27% | 1,443,155 |
| Sep 26, 2025 | 2.35 | 2.50 | 2.10 | 2.20 | 2.20 | -8.33% | 2,654,055 |
| Sep 25, 2025 | 2.35 | 2.50 | 2.30 | 2.40 | 2.40 | 2.13% | 935,769 |
| Sep 24, 2025 | 2.35 | 2.40 | 2.20 | 2.35 | 2.35 | -2.08% | 1,877,129 |
| Sep 23, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 2,238,705 |
| Sep 22, 2025 | 2.30 | 2.45 | 2.22 | 2.40 | 2.40 | 4.35% | 1,314,744 |
| Sep 19, 2025 | 2.30 | 2.35 | 2.20 | 2.30 | 2.30 | - | 671,692 |
| Sep 18, 2025 | 2.40 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 1,067,389 |
| Sep 17, 2025 | 2.25 | 2.50 | 2.24 | 2.40 | 2.40 | 6.67% | 2,721,177 |
| Sep 16, 2025 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 978,379 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.16 | 2.25 | 2.25 | -2.17% | 1,657,189 |
| Sep 12, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 527,609 |
| Sep 11, 2025 | 2.35 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 1,672,342 |
| Sep 10, 2025 | 2.45 | 2.50 | 2.20 | 2.40 | 2.40 | -2.04% | 3,143,459 |
| Sep 9, 2025 | 2.40 | 2.50 | 2.30 | 2.45 | 2.45 | 2.08% | 969,326 |
| Sep 8, 2025 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | -5.88% | 3,647,114 |
| Sep 5, 2025 | 2.55 | 2.70 | 2.40 | 2.55 | 2.55 | - | 2,235,173 |
| Sep 4, 2025 | 2.40 | 2.60 | 2.30 | 2.55 | 2.55 | 6.25% | 3,138,976 |
| Sep 3, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 842,112 |
| Sep 2, 2025 | 2.45 | 2.50 | 2.32 | 2.40 | 2.40 | -2.04% | 1,213,483 |
| Sep 1, 2025 | 2.45 | 2.50 | 2.40 | 2.45 | 2.45 | - | 1,455,135 |
| Aug 29, 2025 | 2.60 | 2.70 | 2.40 | 2.45 | 2.45 | -5.77% | 1,845,563 |
| Aug 28, 2025 | 2.55 | 2.70 | 2.40 | 2.60 | 2.60 | 1.96% | 408,668 |
| Aug 27, 2025 | 2.40 | 2.70 | 2.30 | 2.55 | 2.55 | 6.25% | 1,979,064 |
| Aug 26, 2025 | 2.55 | 2.60 | 2.30 | 2.40 | 2.40 | -5.88% | 981,425 |
| Aug 22, 2025 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | - | 2,714,688 |
| Aug 21, 2025 | 2.90 | 2.80 | 2.50 | 2.55 | 2.55 | -7.27% | 2,164,005 |
| Aug 20, 2025 | 2.65 | 2.80 | 2.60 | 2.75 | 2.75 | 1.85% | 1,699,603 |
| Aug 19, 2025 | 2.80 | 2.90 | 2.50 | 2.70 | 2.70 | -3.57% | 2,680,670 |
| Aug 18, 2025 | 2.65 | 2.80 | 2.40 | 2.80 | 2.80 | 5.66% | 5,940,231 |
| Aug 15, 2025 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | -1.85% | 589,379 |
| Aug 14, 2025 | 2.85 | 3.00 | 2.50 | 2.70 | 2.70 | -5.26% | 3,300,173 |
| Aug 13, 2025 | 2.70 | 3.00 | 2.60 | 2.85 | 2.85 | 5.56% | 5,392,415 |
| Aug 12, 2025 | 2.95 | 3.00 | 2.60 | 2.70 | 2.70 | -8.47% | 7,458,350 |
| Aug 11, 2025 | 3.10 | 3.20 | 2.80 | 2.95 | 2.95 | -4.84% | 6,053,868 |
| Aug 8, 2025 | 3.15 | 3.50 | 3.00 | 3.10 | 3.10 | -1.59% | 6,003,480 |
| Aug 7, 2025 | 3.70 | 3.90 | 2.80 | 3.15 | 3.15 | -19.23% | 10,560,910 |
| Aug 6, 2025 | 5.00 | 5.50 | 3.00 | 3.90 | 3.90 | -15.22% | 35,978,710 |
| Aug 5, 2025 | 1.90 | 5.00 | 1.80 | 4.60 | 4.60 | 142.11% | 16,004,620 |
| Aug 4, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 213,029 |
| Aug 1, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 297,083 |
| Jul 31, 2025 | 1.90 | 1.86 | 1.80 | 1.80 | 1.80 | -5.26% | 26,596 |
| Jul 30, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 299,063 |
| Jul 29, 2025 | 1.85 | 2.00 | 1.72 | 1.90 | 1.90 | 2.70% | 1,506,351 |
| Jul 28, 2025 | 1.85 | 2.00 | 1.67 | 1.85 | 1.85 | - | 643,414 |
| Jul 25, 2025 | 1.90 | 2.00 | 1.70 | 1.85 | 1.85 | -2.63% | 599,506 |
| Jul 24, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 566,063 |
| Jul 23, 2025 | 1.95 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 563,993 |
| Jul 22, 2025 | 2.05 | 2.20 | 1.90 | 1.95 | 1.95 | -4.88% | 527,248 |
| Jul 21, 2025 | 2.10 | 2.30 | 1.90 | 2.05 | 2.05 | -2.38% | 705,547 |
| Jul 18, 2025 | 2.15 | 2.30 | 1.90 | 2.10 | 2.10 | -2.33% | 308,881 |