Amaroq Ltd. (AIM:AMRQ)
London
· Delayed Price · Currency is GBP · Price in GBX 92.50
0.00 (0.00%)
At close: Dec 5, 2025
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 91.50 | 97.00 | 91.00 | 97.00 | 97.00 | 6.59% | 1,346,868 |
| Oct 13, 2025 | 93.00 | 94.00 | 89.00 | 91.00 | 91.00 | -1.62% | 1,482,118 |
| Oct 10, 2025 | 93.50 | 96.17 | 92.00 | 92.50 | 92.50 | -0.54% | 464,615 |
| Oct 9, 2025 | 88.50 | 94.15 | 88.00 | 93.00 | 93.00 | 4.97% | 1,689,740 |
| Oct 8, 2025 | 84.50 | 89.00 | 84.00 | 88.60 | 88.60 | 4.85% | 829,494 |
| Oct 7, 2025 | 84.00 | 88.00 | 83.00 | 84.50 | 84.50 | 0.60% | 689,089 |
| Oct 6, 2025 | 78.00 | 86.00 | 78.00 | 84.00 | 84.00 | 9.09% | 1,031,365 |
| Oct 3, 2025 | 72.50 | 79.00 | 72.00 | 77.00 | 77.00 | 4.05% | 423,899 |
| Oct 2, 2025 | 71.50 | 74.00 | 70.00 | 74.00 | 74.00 | 3.06% | 103,891 |
| Oct 1, 2025 | 72.00 | 73.00 | 70.00 | 71.80 | 71.80 | -0.28% | 535,049 |
| Sep 30, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 618,406 |
| Sep 29, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 50,381 |
| Sep 26, 2025 | 71.50 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 179,835 |
| Sep 25, 2025 | 72.25 | 72.50 | 70.50 | 71.50 | 71.50 | -1.04% | 303,651 |
| Sep 24, 2025 | 71.50 | 74.50 | 71.25 | 72.25 | 72.25 | 1.05% | 688,135 |
| Sep 23, 2025 | 70.50 | 72.00 | 69.00 | 71.50 | 71.50 | 1.42% | 263,821 |
| Sep 22, 2025 | 69.50 | 71.00 | 69.00 | 70.50 | 70.50 | 1.44% | 218,603 |
| Sep 19, 2025 | 69.00 | 70.00 | 68.00 | 69.50 | 69.50 | - | 154,955 |
| Sep 18, 2025 | 70.50 | 71.00 | 69.00 | 69.50 | 69.50 | -1.42% | 87,190 |
| Sep 17, 2025 | 70.00 | 71.00 | 69.00 | 70.50 | 70.50 | 1.44% | 348,656 |
| Sep 16, 2025 | 66.50 | 70.50 | 66.00 | 69.50 | 69.50 | 4.51% | 417,469 |
| Sep 15, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | -0.75% | 189,122 |
| Sep 12, 2025 | 69.50 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 206,807 |
| Sep 11, 2025 | 68.50 | 70.20 | 68.00 | 69.00 | 69.00 | 0.88% | 167,755 |
| Sep 10, 2025 | 70.50 | 71.00 | 68.00 | 68.40 | 68.40 | -2.98% | 312,424 |
| Sep 9, 2025 | 73.00 | 74.46 | 70.00 | 70.50 | 70.50 | -3.42% | 199,087 |
| Sep 8, 2025 | 72.50 | 75.49 | 71.00 | 73.00 | 73.00 | - | 567,850 |
| Sep 5, 2025 | 71.50 | 74.00 | 71.00 | 73.00 | 73.00 | 2.10% | 360,120 |
| Sep 4, 2025 | 69.00 | 72.67 | 68.00 | 71.50 | 71.50 | 3.62% | 332,463 |
| Sep 3, 2025 | 66.50 | 70.00 | 66.95 | 69.00 | 69.00 | 6.15% | 1,062,045 |
| Sep 2, 2025 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 3.17% | 456,139 |
| Sep 1, 2025 | 62.50 | 64.00 | 62.00 | 63.00 | 63.00 | 0.80% | 458,819 |
| Aug 29, 2025 | 62.25 | 63.00 | 62.00 | 62.50 | 62.50 | -0.79% | 361,786 |
| Aug 28, 2025 | 63.25 | 63.50 | 60.00 | 63.00 | 63.00 | - | 1,009,855 |
| Aug 27, 2025 | 66.25 | 66.50 | 63.00 | 63.00 | 63.00 | -5.97% | 540,895 |
| Aug 26, 2025 | 67.50 | 68.00 | 66.50 | 67.00 | 67.00 | -0.74% | 328,309 |
| Aug 22, 2025 | 66.50 | 68.00 | 66.00 | 67.50 | 67.50 | 1.50% | 307,179 |
| Aug 21, 2025 | 66.75 | 67.00 | 66.00 | 66.50 | 66.50 | -0.75% | 359,474 |
| Aug 20, 2025 | 68.50 | 69.00 | 64.75 | 67.00 | 67.00 | -2.19% | 2,705,680 |
| Aug 19, 2025 | 68.50 | 69.00 | 67.50 | 68.50 | 68.50 | - | 473,419 |
| Aug 18, 2025 | 70.50 | 71.00 | 67.00 | 68.50 | 68.50 | -2.84% | 560,908 |
| Aug 15, 2025 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | 709,729 |
| Aug 14, 2025 | 74.00 | 75.00 | 69.00 | 70.00 | 70.00 | -6.04% | 1,543,391 |
| Aug 13, 2025 | 74.75 | 75.00 | 74.00 | 74.50 | 74.50 | -1.00% | 95,407 |
| Aug 12, 2025 | 75.50 | 76.00 | 74.65 | 75.25 | 75.25 | -0.33% | 161,395 |
| Aug 11, 2025 | 75.50 | 75.95 | 75.00 | 75.50 | 75.50 | -0.66% | 118,077 |
| Aug 8, 2025 | 75.25 | 76.00 | 75.00 | 76.00 | 76.00 | 1.00% | 166,272 |
| Aug 7, 2025 | 75.50 | 76.00 | 75.00 | 75.25 | 75.25 | 0.33% | 128,317 |
| Aug 6, 2025 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | - | 282,908 |
| Aug 5, 2025 | 75.25 | 76.00 | 74.50 | 75.00 | 75.00 | - | 296,977 |
| Aug 4, 2025 | 75.50 | 76.00 | 74.50 | 75.00 | 75.00 | - | 354,367 |
| Aug 1, 2025 | 75.25 | 76.00 | 74.50 | 75.00 | 75.00 | - | 76,266 |
| Jul 31, 2025 | 74.50 | 76.00 | 74.00 | 75.00 | 75.00 | - | 793,650 |
| Jul 30, 2025 | 75.50 | 76.00 | 74.85 | 75.00 | 75.00 | - | 267,982 |
| Jul 29, 2025 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 166,869 |
| Jul 28, 2025 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 833,880 |
| Jul 25, 2025 | 75.25 | 76.00 | 74.53 | 75.50 | 75.50 | 0.33% | 192,912 |
| Jul 24, 2025 | 74.50 | 75.45 | 74.35 | 75.25 | 75.25 | 0.33% | 361,233 |
| Jul 23, 2025 | 74.25 | 75.50 | 73.50 | 75.00 | 75.00 | 1.35% | 381,730 |
| Jul 22, 2025 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 139,924 |
| Jul 21, 2025 | 74.50 | 77.01 | 74.00 | 75.00 | 75.00 | 1.35% | 375,332 |
| Jul 18, 2025 | 74.75 | 75.25 | 74.00 | 74.00 | 74.00 | -0.67% | 38,097 |