AMPEAK ENERGY LIMITED (AIM:AMP)
London
· Delayed Price · Currency is GBP · Price in GBX 2.700
0.00 (0.00%)
At close: Apr 28, 2026
AMPEAK ENERGY LIMITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.63 | 2.63 | 2.60 | 2.60 | - | -3.70% | - |
| Apr 27, 2026 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 1,333,203 |
| Apr 24, 2026 | 2.80 | 3.00 | 2.60 | 2.70 | 2.70 | -3.57% | 662,352 |
| Apr 23, 2026 | 2.85 | 3.00 | 2.60 | 2.80 | 2.80 | -1.75% | 368,161 |
| Apr 22, 2026 | 2.72 | 3.00 | 2.70 | 2.85 | 2.85 | - | 175,562 |
| Apr 21, 2026 | 2.82 | 2.95 | 2.95 | 2.85 | 2.85 | -5.00% | 907,113 |
| Apr 20, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 100,455 |
| Apr 17, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 164,549 |
| Apr 16, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 93,905 |
| Apr 15, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 421,288 |
| Apr 14, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 344,640 |
| Apr 13, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 140,040 |
| Apr 10, 2026 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | -1.64% | 457,164 |
| Apr 9, 2026 | 3.10 | 3.30 | 2.90 | 3.05 | 3.05 | -1.61% | 658,036 |
| Apr 8, 2026 | 2.85 | 3.10 | 2.60 | 3.10 | 3.10 | 10.71% | 474,091 |
| Apr 7, 2026 | 2.66 | 3.00 | 2.60 | 2.80 | 2.80 | - | 213,344 |
| Apr 2, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 1,076,847 |
| Apr 1, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 315,740 |
| Mar 31, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 187,097 |
| Mar 30, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 257,060 |
| Mar 27, 2026 | 2.75 | 3.00 | 2.60 | 2.80 | 2.80 | 1.82% | 682,816 |
| Mar 26, 2026 | 2.95 | 3.20 | 2.60 | 2.75 | 2.75 | -6.78% | 2,504,166 |
| Mar 25, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 112,260 |
| Mar 24, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 295,766 |
| Mar 23, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 350,048 |
| Mar 20, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 39,339 |
| Mar 19, 2026 | 3.00 | 3.30 | 2.70 | 2.95 | 2.95 | -1.67% | 1,595,699 |
| Mar 18, 2026 | 2.95 | 3.30 | 2.70 | 3.00 | 3.00 | 1.69% | 1,163,548 |
| Mar 17, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 228,405 |
| Mar 16, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 551,672 |
| Mar 13, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 64,102 |
| Mar 12, 2026 | 2.90 | 3.30 | 2.70 | 2.95 | 2.95 | 1.72% | 270,519 |
| Mar 11, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 145,295 |
| Mar 10, 2026 | 2.90 | 3.10 | 3.05 | 2.90 | 2.90 | - | 44,504 |
| Mar 9, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | 0.87% | 573,898 |
| 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 | 3.05 | 3.20 | 2.90 | 2.95 | 2.95 | -3.28% | 346,127 |
| 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 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 204,678 |
| Feb 12, 2026 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 886,402 |
| Feb 11, 2026 | 2.80 | 2.81 | 2.73 | 2.80 | 2.80 | - | 205,413 |
| Feb 10, 2026 | 2.80 | 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 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 253,996 |
| Jan 28, 2026 | 3.00 | 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 | 3.25 | 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 | 3.05 | 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 | 3.00 | 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 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 713,485 |
| Dec 19, 2025 | 3.15 | 3.30 | 2.80 | 3.00 | 3.00 | -4.76% | 340,245 |
| 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 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 885,151 |
| 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 |