Amaroq Ltd. (AIM:AMRQ)
London
· Delayed Price · Currency is GBP · Price in GBX 113.75
+1.75 (1.56%)
Mar 6, 2026, 11:52 AM GMT
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.00 | 115.00 | 110.00 | 112.00 | - | - | 1,360 |
| Mar 5, 2026 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | -1.75% | 271,143 |
| Mar 4, 2026 | 112.00 | 118.00 | 111.00 | 114.00 | 114.00 | 0.88% | 365,149 |
| Mar 3, 2026 | 121.12 | 113.00 | 113.00 | 113.00 | 113.00 | -7.68% | 560,303 |
| Mar 2, 2026 | 122.50 | 127.00 | 120.56 | 122.40 | 122.40 | 0.33% | 837,551 |
| Feb 27, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 284,176 |
| Feb 26, 2026 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | - | 344,103 |
| Feb 25, 2026 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 7.46% | 808,649 |
| Feb 24, 2026 | 110.48 | 114.00 | 112.60 | 112.60 | 112.60 | 0.72% | 202,566 |
| Feb 23, 2026 | 108.00 | 113.00 | 107.00 | 111.80 | 111.80 | 2.57% | 715,399 |
| Feb 20, 2026 | 105.50 | 112.00 | 103.00 | 109.00 | 109.00 | 3.81% | 1,371,053 |
| Feb 19, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | -6.25% | 1,081,859 |
| Feb 18, 2026 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 0.45% | 511,285 |
| Feb 17, 2026 | 113.76 | 113.00 | 113.00 | 111.50 | 111.50 | -2.19% | 308,111 |
| Feb 16, 2026 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | -3.39% | 504,108 |
| Feb 13, 2026 | 118.50 | 122.00 | 116.00 | 118.00 | 118.00 | -1.67% | 328,589 |
| Feb 12, 2026 | 124.50 | 126.00 | 118.00 | 120.00 | 120.00 | -2.44% | 128,156 |
| Feb 11, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 174,195 |
| Feb 10, 2026 | 122.51 | 126.00 | 122.00 | 125.00 | 125.00 | 2.04% | 206,801 |
| Feb 9, 2026 | 122.00 | 124.00 | 121.00 | 122.50 | 122.50 | 0.41% | 257,582 |
| Feb 6, 2026 | 120.30 | 120.00 | 119.80 | 122.00 | 122.00 | 0.83% | 783,925 |
| Feb 5, 2026 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | 0.83% | 226,703 |
| Feb 4, 2026 | 133.00 | 133.00 | 120.00 | 120.00 | 120.00 | -8.75% | 371,840 |
| Feb 3, 2026 | 129.46 | 133.00 | 127.00 | 131.50 | 131.50 | 2.73% | 440,190 |
| Feb 2, 2026 | 130.00 | 127.00 | 125.00 | 128.00 | 128.00 | -4.48% | 850,935 |
| Jan 30, 2026 | 140.00 | 142.00 | 134.00 | 134.00 | 134.00 | -7.59% | 733,976 |
| Jan 29, 2026 | 144.40 | 149.00 | 145.00 | 145.00 | 145.00 | 2.11% | 407,747 |
| Jan 28, 2026 | 136.20 | 142.00 | 136.20 | 142.00 | 142.00 | 5.19% | 456,389 |
| Jan 27, 2026 | 148.00 | 148.00 | 135.00 | 135.00 | 135.00 | -9.40% | 2,169,268 |
| Jan 26, 2026 | 152.50 | 155.00 | 143.44 | 149.00 | 149.00 | 8.36% | 2,379,859 |
| Jan 23, 2026 | 125.00 | 139.25 | 125.00 | 137.50 | 137.50 | 10.89% | 3,451,899 |
| Jan 22, 2026 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | 0.98% | 621,130 |
| Jan 21, 2026 | 125.66 | 125.66 | 122.60 | 122.80 | 122.80 | 2.76% | 942,180 |
| Jan 20, 2026 | 122.00 | 119.50 | 118.50 | 119.50 | 119.50 | -2.53% | 614,550 |
| Jan 19, 2026 | 124.00 | 128.00 | 121.00 | 122.60 | 122.60 | 0.49% | 1,528,460 |
| Jan 16, 2026 | 116.89 | 116.00 | 116.00 | 122.00 | 122.00 | 2.52% | 720,630 |
| Jan 15, 2026 | 113.00 | 119.00 | 112.00 | 119.00 | 119.00 | 4.85% | 927,942 |
| Jan 14, 2026 | 117.50 | 118.00 | 112.00 | 113.50 | 113.50 | -3.40% | 766,041 |
| Jan 13, 2026 | 124.90 | 127.00 | 117.50 | 117.50 | 117.50 | -4.47% | 753,176 |
| Jan 12, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 5.04% | 2,291,886 |
| Jan 9, 2026 | 119.75 | 118.00 | 115.50 | 117.10 | 117.10 | 11.52% | 2,369,108 |
| Jan 8, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 2,332,559 |
| Jan 7, 2026 | 103.00 | 106.96 | 101.00 | 102.00 | 102.00 | -0.97% | 1,779,626 |
| Jan 6, 2026 | 108.50 | 109.00 | 100.00 | 103.00 | 103.00 | -5.07% | 1,052,014 |
| Jan 5, 2026 | 107.99 | 109.50 | 109.00 | 108.50 | 108.50 | 1.40% | 331,471 |
| Jan 2, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 309,856 |
| Dec 31, 2025 | 106.50 | 110.00 | 105.00 | 109.00 | 109.00 | 2.35% | 476,499 |
| Dec 30, 2025 | 102.50 | 109.35 | 102.00 | 106.50 | 106.50 | 3.40% | 721,294 |
| Dec 29, 2025 | 97.75 | 105.00 | 96.50 | 103.00 | 103.00 | 5.91% | 1,177,131 |
| Dec 24, 2025 | 97.50 | 98.00 | 97.50 | 97.25 | 97.25 | 0.26% | 171,866 |
| Dec 23, 2025 | 97.50 | 99.00 | 96.00 | 97.00 | 97.00 | -0.51% | 354,446 |
| Dec 22, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | 0.52% | 153,549 |
| Dec 19, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -0.10% | 322,872 |
| Dec 18, 2025 | 98.00 | 100.00 | 97.00 | 97.10 | 97.10 | -0.92% | 570,867 |
| Dec 17, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 97,204 |
| Dec 16, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 268,263 |
| Dec 15, 2025 | 96.50 | 99.00 | 96.00 | 98.00 | 98.00 | 1.55% | 166,137 |
| Dec 12, 2025 | 96.50 | 96.00 | 96.00 | 96.50 | 96.50 | 0.52% | 294,003 |
| Dec 11, 2025 | 94.50 | 97.00 | 93.00 | 96.00 | 96.00 | 1.59% | 504,079 |
| Dec 10, 2025 | 95.50 | 97.00 | 93.30 | 94.50 | 94.50 | 0.53% | 780,283 |
| Dec 9, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 414,823 |
| Dec 8, 2025 | 92.50 | 97.00 | 92.00 | 95.00 | 95.00 | 2.70% | 732,541 |
| Dec 5, 2025 | 92.50 | 94.00 | 91.00 | 92.50 | 92.50 | - | 207,248 |
| Dec 4, 2025 | 90.50 | 94.00 | 89.00 | 92.50 | 92.50 | 2.78% | 143,971 |
| Dec 3, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 205,573 |
| Dec 2, 2025 | 91.50 | 93.00 | 90.00 | 91.00 | 91.00 | -0.55% | 185,188 |
| Dec 1, 2025 | 93.00 | 95.00 | 91.03 | 91.50 | 91.50 | -1.61% | 160,663 |
| Nov 28, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 140,765 |
| Nov 27, 2025 | 95.50 | 97.00 | 93.00 | 94.00 | 94.00 | -1.57% | 231,540 |
| Nov 26, 2025 | 94.00 | 97.00 | 93.00 | 95.50 | 95.50 | 1.60% | 139,038 |
| Nov 25, 2025 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2.17% | 138,630 |
| Nov 24, 2025 | 91.00 | 93.75 | 90.00 | 92.00 | 92.00 | - | 62,870 |
| Nov 21, 2025 | 93.00 | 94.00 | 90.37 | 92.00 | 92.00 | -2.65% | 745,742 |
| Nov 20, 2025 | 94.48 | 94.50 | 94.00 | 94.50 | 94.50 | 1.07% | 123,521 |
| Nov 19, 2025 | 91.50 | 95.77 | 90.00 | 93.50 | 93.50 | 1.63% | 315,260 |
| Nov 18, 2025 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | -1.60% | 367,192 |
| Nov 17, 2025 | 93.50 | 94.03 | 92.50 | 93.50 | 93.50 | 0.32% | 306,592 |
| Nov 14, 2025 | 93.50 | 96.00 | 91.00 | 93.20 | 93.20 | -1.06% | 1,368,236 |
| Nov 13, 2025 | 93.50 | 94.30 | 91.25 | 94.20 | 94.20 | 0.21% | 890,763 |
| Nov 12, 2025 | 91.50 | 94.00 | 90.00 | 94.00 | 94.00 | 3.30% | 392,490 |
| Nov 11, 2025 | 90.00 | 94.86 | 90.00 | 91.00 | 91.00 | 4.00% | 487,788 |
| Nov 10, 2025 | 84.50 | 89.85 | 84.00 | 87.50 | 87.50 | 4.17% | 10,728,930 |
| Nov 7, 2025 | 81.00 | 85.73 | 79.00 | 84.00 | 84.00 | 3.70% | 811,971 |
| Nov 6, 2025 | 80.75 | 82.00 | 79.65 | 81.00 | 81.00 | 1.25% | 277,660 |
| Nov 5, 2025 | 80.50 | 81.00 | 78.60 | 80.00 | 80.00 | -1.11% | 1,682,252 |
| Nov 4, 2025 | 83.50 | 84.46 | 80.40 | 80.90 | 80.90 | -1.34% | 591,698 |
| Nov 3, 2025 | 86.00 | 87.00 | 80.65 | 82.00 | 82.00 | -4.65% | 839,569 |
| Oct 31, 2025 | 88.00 | 90.00 | 85.15 | 86.00 | 86.00 | -1.38% | 482,212 |
| Oct 30, 2025 | 87.50 | 90.00 | 86.00 | 87.20 | 87.20 | -0.34% | 376,475 |
| Oct 29, 2025 | 87.00 | 89.00 | 86.00 | 87.50 | 87.50 | 0.57% | 457,781 |
| Oct 28, 2025 | 85.00 | 90.00 | 84.00 | 87.00 | 87.00 | 3.57% | 507,156 |
| Oct 27, 2025 | 86.50 | 87.00 | 83.00 | 84.00 | 84.00 | -2.89% | 432,203 |
| Oct 24, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 331,326 |
| Oct 23, 2025 | 85.50 | 87.30 | 84.00 | 86.50 | 86.50 | -1.39% | 856,169 |
| Oct 22, 2025 | 89.00 | 89.00 | 83.00 | 87.72 | 87.72 | -0.88% | 803,382 |
| Oct 21, 2025 | 94.00 | 95.00 | 88.00 | 88.50 | 88.50 | -5.85% | 741,324 |
| Oct 20, 2025 | 94.50 | 95.00 | 93.00 | 94.00 | 94.00 | -0.53% | 238,995 |
| Oct 17, 2025 | 99.00 | 100.00 | 92.00 | 94.50 | 94.50 | -3.37% | 771,925 |
| Oct 16, 2025 | 99.50 | 102.00 | 97.00 | 97.80 | 97.80 | -2.20% | 503,757 |
| Oct 15, 2025 | 96.50 | 103.00 | 96.00 | 100.00 | 100.00 | 3.09% | 1,382,459 |