Amaroq Ltd. (AIM:AMRQ)
London
· Delayed Price · Currency is GBP · Price in GBX 97.40
+0.40 (0.41%)
Apr 28, 2026, 4:35 PM GMT
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.00 | 98.00 | 95.00 | 97.40 | 97.40 | 0.41% | 440,522 |
| Apr 27, 2026 | 97.50 | 100.00 | 96.00 | 97.00 | 97.00 | -0.51% | 313,480 |
| Apr 24, 2026 | 98.00 | 98.00 | 93.20 | 97.50 | 97.50 | -0.51% | 143,795 |
| Apr 23, 2026 | 101.50 | 101.50 | 98.00 | 98.00 | 98.00 | -2.00% | 553,718 |
| Apr 22, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 224,774 |
| Apr 21, 2026 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | - | 653,636 |
| Apr 20, 2026 | 101.35 | 103.00 | 100.00 | 101.00 | 101.00 | -2.88% | 428,326 |
| Apr 17, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | 809,850 |
| Apr 16, 2026 | 99.50 | 103.00 | 99.00 | 101.00 | 101.00 | 2.02% | 696,594 |
| Apr 15, 2026 | 97.55 | 100.00 | 98.00 | 99.00 | 99.00 | - | 1,029,103 |
| Apr 14, 2026 | 95.50 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 1,332,660 |
| Apr 13, 2026 | 98.00 | 99.00 | 94.00 | 96.00 | 96.00 | -1.03% | 512,331 |
| Apr 10, 2026 | 98.50 | 99.00 | 97.00 | 97.00 | 97.00 | -1.52% | 302,128 |
| Apr 9, 2026 | 97.00 | 98.00 | 95.00 | 98.50 | 98.50 | 1.13% | 543,726 |
| Apr 8, 2026 | 95.50 | 100.00 | 90.00 | 97.40 | 97.40 | 1.88% | 15,368,570 |
| Apr 7, 2026 | 95.00 | 97.00 | 94.00 | 95.60 | 95.60 | 0.63% | 661,599 |
| Apr 2, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | -7.77% | 398,168 |
| Apr 1, 2026 | 94.00 | 103.00 | 93.00 | 103.00 | 103.00 | 8.42% | 736,733 |
| Mar 31, 2026 | 95.00 | 97.00 | 92.00 | 95.00 | 95.00 | -2.06% | 503,118 |
| Mar 30, 2026 | 93.00 | 97.00 | 92.00 | 97.00 | 97.00 | 6.59% | 407,961 |
| Mar 27, 2026 | 93.50 | 94.00 | 88.00 | 91.00 | 91.00 | -2.15% | 553,887 |
| Mar 26, 2026 | 96.50 | 98.00 | 92.00 | 93.00 | 93.00 | -3.13% | 638,714 |
| Mar 25, 2026 | 95.50 | 100.00 | 90.52 | 96.00 | 96.00 | 5.49% | 818,107 |
| Mar 24, 2026 | 92.50 | 94.00 | 91.00 | 91.00 | 91.00 | -2.76% | 201,849 |
| Mar 23, 2026 | 93.50 | 95.00 | 85.00 | 93.58 | 93.58 | -1.49% | 1,202,849 |
| Mar 20, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 510,986 |
| Mar 19, 2026 | 101.00 | 102.00 | 93.00 | 94.00 | 94.00 | -10.48% | 874,464 |
| Mar 18, 2026 | 103.50 | 105.00 | 100.00 | 105.00 | 105.00 | 0.96% | 381,705 |
| Mar 17, 2026 | 104.50 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 336,345 |
| Mar 16, 2026 | 102.00 | 107.00 | 101.00 | 105.00 | 105.00 | 3.45% | 812,248 |
| Mar 13, 2026 | 101.00 | 103.75 | 99.00 | 101.50 | 101.50 | -0.98% | 903,611 |
| Mar 12, 2026 | 104.50 | 106.00 | 98.27 | 102.50 | 102.50 | -3.30% | 441,642 |
| Mar 11, 2026 | 108.50 | 110.00 | 103.00 | 106.00 | 106.00 | -2.30% | 308,748 |
| Mar 10, 2026 | 107.50 | 110.00 | 106.00 | 108.50 | 108.50 | 3.83% | 308,498 |
| Mar 9, 2026 | 112.50 | 111.00 | 104.00 | 104.50 | 104.50 | -7.11% | 670,267 |
| Mar 6, 2026 | 113.50 | 115.00 | 110.00 | 112.50 | 112.50 | 0.45% | 640,208 |
| 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 | 121.50 | 122.25 | 111.00 | 113.00 | 113.00 | -7.68% | 871,925 |
| Mar 2, 2026 | 122.50 | 127.00 | 120.56 | 122.40 | 122.40 | 0.33% | 837,551 |
| Feb 27, 2026 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 376,850 |
| Feb 26, 2026 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | - | 359,103 |
| Feb 25, 2026 | 112.50 | 123.00 | 110.00 | 121.00 | 121.00 | 7.46% | 1,263,194 |
| Feb 24, 2026 | 109.50 | 115.00 | 107.00 | 112.60 | 112.60 | 0.72% | 493,121 |
| 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 | 110.00 | 115.00 | 102.75 | 105.00 | 105.00 | -6.25% | 1,685,337 |
| Feb 18, 2026 | 108.00 | 115.00 | 105.00 | 112.00 | 112.00 | 0.45% | 805,628 |
| Feb 17, 2026 | 114.00 | 115.68 | 110.00 | 111.50 | 111.50 | -2.19% | 355,074 |
| Feb 16, 2026 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | -3.39% | 504,108 |
| Feb 13, 2026 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | -1.67% | 371,270 |
| Feb 12, 2026 | 124.50 | 126.00 | 118.00 | 120.00 | 120.00 | -2.44% | 303,392 |
| Feb 11, 2026 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | -1.60% | 197,426 |
| Feb 10, 2026 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 2.04% | 2,036,432 |
| Feb 9, 2026 | 122.00 | 124.00 | 121.00 | 122.50 | 122.50 | 0.41% | 491,861 |
| Feb 6, 2026 | 121.00 | 124.00 | 118.00 | 122.00 | 122.00 | 0.83% | 793,924 |
| Feb 5, 2026 | 125.50 | 126.00 | 120.00 | 121.00 | 121.00 | 0.83% | 317,535 |
| Feb 4, 2026 | 132.00 | 135.00 | 120.00 | 120.00 | 120.00 | -8.75% | 536,308 |
| Feb 3, 2026 | 129.00 | 138.00 | 127.00 | 131.50 | 131.50 | 2.73% | 590,184 |
| Feb 2, 2026 | 131.50 | 133.00 | 120.00 | 128.00 | 128.00 | -4.48% | 1,041,832 |
| Jan 30, 2026 | 140.00 | 142.00 | 134.00 | 134.00 | 134.00 | -7.59% | 733,976 |
| Jan 29, 2026 | 143.50 | 149.20 | 138.00 | 145.00 | 145.00 | 2.11% | 968,220 |
| Jan 28, 2026 | 136.50 | 145.00 | 136.00 | 142.00 | 142.00 | 5.19% | 842,246 |
| Jan 27, 2026 | 145.00 | 148.00 | 135.00 | 135.00 | 135.00 | -9.40% | 2,169,266 |
| Jan 26, 2026 | 152.50 | 155.00 | 143.44 | 149.00 | 149.00 | 8.36% | 3,215,126 |
| Jan 23, 2026 | 125.00 | 139.25 | 125.00 | 137.50 | 137.50 | 10.89% | 3,557,379 |
| Jan 22, 2026 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | 0.98% | 1,286,147 |
| Jan 21, 2026 | 122.50 | 127.00 | 120.00 | 122.80 | 122.80 | 2.76% | 1,252,182 |
| Jan 20, 2026 | 122.00 | 123.00 | 117.00 | 119.50 | 119.50 | -2.53% | 868,674 |
| Jan 19, 2026 | 124.00 | 128.00 | 121.00 | 122.60 | 122.60 | 0.49% | 1,528,460 |
| Jan 16, 2026 | 117.00 | 123.00 | 115.00 | 122.00 | 122.00 | 2.52% | 761,688 |
| 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 | 124.50 | 127.00 | 117.01 | 117.50 | 117.50 | -4.47% | 1,284,693 |
| Jan 12, 2026 | 118.00 | 125.00 | 118.00 | 123.00 | 123.00 | 5.04% | 2,304,017 |
| Jan 9, 2026 | 117.50 | 120.00 | 113.00 | 117.10 | 117.10 | 11.52% | 2,369,110 |
| Jan 8, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2.94% | 2,352,559 |
| 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 | 108.50 | 111.00 | 107.99 | 108.50 | 108.50 | 1.40% | 553,365 |
| Jan 2, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 340,038 |
| 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 | 98.50 | 97.00 | 97.25 | 97.25 | 0.26% | 201,867 |
| 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% | 256,894 |
| Dec 19, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -0.10% | 358,057 |
| 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 | 96.00 | 97.00 | 95.55 | 96.50 | 96.50 | 0.52% | 935,295 |
| 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% | 434,823 |
| 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 | - | 227,248 |
| 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 |