AOTI, Inc. (AIM:AOTI)
London
· Delayed Price · Currency is GBP · Price in GBX 33.50
-3.00 (-8.22%)
At close: Dec 5, 2025
AOTI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 33.50 | 33.50 | -8.22% | 9,500 |
| Dec 4, 2025 | 35.00 | 35.15 | 35.15 | 36.50 | 36.50 | - | 22,500 |
| Dec 3, 2025 | 35.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 2, 2025 | 35.00 | 35.15 | 35.15 | 36.50 | 36.50 | - | 2,844 |
| Dec 1, 2025 | 35.00 | 35.88 | 35.88 | 36.50 | 36.50 | - | 16,443 |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 36.50 | 36.50 | - | 11,475 |
| Nov 27, 2025 | 35.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 26, 2025 | 37.50 | 36.40 | 35.00 | 36.50 | 36.50 | -2.67% | 24,962 |
| Nov 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 24, 2025 | 37.50 | 37.33 | 37.33 | 37.50 | 37.50 | - | 5,000 |
| Nov 21, 2025 | 37.50 | 40.00 | 35.50 | 37.50 | 37.50 | - | 5,100 |
| Nov 20, 2025 | 36.75 | 36.75 | 35.80 | 37.50 | 37.50 | -2.60% | 53,478 |
| Nov 19, 2025 | 38.50 | 40.73 | 38.15 | 38.50 | 38.50 | - | 15,700 |
| Nov 18, 2025 | 37.50 | 42.00 | 38.50 | 38.50 | 38.50 | 2.67% | 37,238 |
| Nov 17, 2025 | 37.50 | 39.50 | 39.00 | 37.50 | 37.50 | - | 10,739 |
| Nov 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 13, 2025 | 37.50 | 40.00 | 35.80 | 37.50 | 37.50 | - | 12,501 |
| Nov 12, 2025 | 37.50 | 39.00 | 35.80 | 37.50 | 37.50 | - | 3,136 |
| Nov 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 10, 2025 | 37.50 | 40.00 | 36.50 | 37.50 | 37.50 | - | 32,537 |
| Nov 7, 2025 | 36.00 | 38.00 | 35.70 | 37.50 | 37.50 | 4.17% | 74,142 |
| Nov 6, 2025 | 36.00 | 36.50 | 32.25 | 36.00 | 36.00 | 9.09% | 103,858 |
| Nov 5, 2025 | 32.50 | 35.00 | 30.55 | 33.00 | 33.00 | 1.54% | 86,136 |
| Nov 4, 2025 | 32.50 | 34.00 | 30.05 | 32.50 | 32.50 | - | 34,530 |
| Nov 3, 2025 | 35.00 | 35.00 | 30.00 | 32.50 | 32.50 | -7.14% | 112,425 |
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,428 |
| Oct 30, 2025 | 35.00 | 37.40 | 37.40 | 35.00 | 35.00 | - | 115 |
| Oct 29, 2025 | 35.00 | 33.40 | 33.40 | 35.00 | 35.00 | - | 943 |
| Oct 28, 2025 | 35.00 | 33.90 | 33.90 | 35.00 | 35.00 | - | 1,463 |
| Oct 27, 2025 | 35.00 | 33.90 | 30.10 | 35.00 | 35.00 | - | 11,763 |
| Oct 24, 2025 | 35.00 | 34.90 | 30.00 | 35.00 | 35.00 | -10.26% | 90,784 |
| Oct 23, 2025 | 35.00 | 39.00 | 34.50 | 39.00 | 39.00 | 11.43% | 672 |
| Oct 22, 2025 | 35.00 | 35.00 | 30.31 | 35.00 | 35.00 | - | 3,164 |
| Oct 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,000 |
| Oct 17, 2025 | 40.00 | 36.25 | 35.00 | 35.00 | 35.00 | -12.50% | 21,000 |
| Oct 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,879 |
| Oct 15, 2025 | 40.00 | 39.90 | 39.00 | 40.00 | 40.00 | - | 4,097 |
| Oct 14, 2025 | 40.00 | 39.00 | 35.50 | 40.00 | 40.00 | - | 6,713 |
| Oct 13, 2025 | 40.00 | 40.00 | 35.50 | 40.00 | 40.00 | - | 1,975 |
| Oct 10, 2025 | 40.00 | 42.40 | 38.50 | 40.00 | 40.00 | - | 29,153 |
| Oct 9, 2025 | 42.50 | 42.50 | 36.25 | 40.00 | 40.00 | -5.88% | 65,334 |
| Oct 8, 2025 | 42.50 | 42.50 | 40.05 | 42.50 | 42.50 | - | 8,497 |
| Oct 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Oct 6, 2025 | 45.00 | 43.25 | 40.00 | 42.50 | 42.50 | - | 165,714 |
| Oct 3, 2025 | 45.00 | 42.50 | 41.00 | 42.50 | 42.50 | - | 163,202 |
| Oct 2, 2025 | 45.00 | 42.00 | 40.00 | 42.50 | 42.50 | - | 108,219 |
| Oct 1, 2025 | 45.00 | 43.50 | 40.00 | 42.50 | 42.50 | - | 322,390 |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 42.50 | 42.50 | - | 2,222 |
| Sep 29, 2025 | 45.00 | 45.00 | 41.75 | 42.50 | 42.50 | - | 4,440 |
| Sep 26, 2025 | 42.50 | 45.00 | 45.00 | 42.50 | 42.50 | - | 546 |
| Sep 25, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Sep 24, 2025 | 42.50 | 45.00 | 41.98 | 42.50 | 42.50 | - | 33,443 |
| Sep 23, 2025 | 42.50 | 42.80 | 40.05 | 42.50 | 42.50 | - | 6,995 |
| Sep 22, 2025 | 45.00 | 43.00 | 40.00 | 42.50 | 42.50 | -5.56% | 53,267 |
| Sep 19, 2025 | 47.50 | 49.00 | 45.00 | 45.00 | 45.00 | -5.26% | 4,514 |
| Sep 18, 2025 | 47.50 | 50.00 | 45.50 | 47.50 | 47.50 | -5.00% | 23,667 |
| Sep 17, 2025 | 52.50 | 50.05 | 50.00 | 50.00 | 50.00 | -4.76% | 3,552 |
| Sep 16, 2025 | 55.00 | 52.50 | 50.00 | 52.50 | 52.50 | - | 43,690 |
| Sep 15, 2025 | 55.00 | 53.00 | 53.00 | 52.50 | 52.50 | - | 5,670 |
| Sep 12, 2025 | 55.00 | 53.70 | 53.70 | 52.50 | 52.50 | - | 3,716 |
| Sep 11, 2025 | 55.00 | 50.05 | 50.00 | 52.50 | 52.50 | - | 2,382 |
| Sep 10, 2025 | 55.00 | 50.00 | 50.00 | 52.50 | 52.50 | - | 2,000 |
| Sep 9, 2025 | 52.50 | 50.05 | 50.05 | 52.50 | 52.50 | -4.55% | 250 |
| Sep 8, 2025 | 55.00 | 50.00 | 50.00 | 55.00 | 55.00 | - | 243 |
| Sep 5, 2025 | 55.00 | 50.10 | 50.10 | 55.00 | 55.00 | - | 3,000 |
| Sep 4, 2025 | 55.00 | 57.00 | 51.60 | 55.00 | 55.00 | 1.85% | 3,243 |
| Sep 3, 2025 | 55.00 | 57.88 | 53.27 | 54.00 | 54.00 | -1.82% | 94,975 |
| Sep 2, 2025 | 55.00 | 52.00 | 52.00 | 55.00 | 55.00 | - | 3,971 |
| Sep 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 29, 2025 | 55.00 | 57.88 | 52.50 | 55.00 | 55.00 | - | 1,165 |
| Aug 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 27, 2025 | 57.50 | 56.40 | 54.00 | 55.00 | 55.00 | -4.35% | 21,932 |
| Aug 26, 2025 | 57.50 | 58.70 | 55.00 | 57.50 | 57.50 | - | 87,870 |
| Aug 22, 2025 | 59.00 | 58.45 | 56.00 | 57.50 | 57.50 | -2.54% | 35,000 |
| Aug 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 19, 2025 | 59.00 | 62.50 | 59.40 | 59.00 | 59.00 | - | 43,423 |
| Aug 18, 2025 | 59.00 | 56.00 | 56.00 | 59.00 | 59.00 | - | 683 |
| Aug 15, 2025 | 59.00 | 59.50 | 59.50 | 59.00 | 59.00 | - | 13,799 |
| Aug 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 8, 2025 | 59.00 | 56.50 | 56.50 | 59.00 | 59.00 | - | 3,500 |
| Aug 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 6, 2025 | 62.50 | 60.05 | 60.00 | 59.00 | 59.00 | -5.60% | 13,300 |
| Aug 5, 2025 | 65.00 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 4, 2025 | 62.50 | 62.50 | 60.00 | 62.50 | 62.50 | -3.85% | 57,400 |
| Aug 1, 2025 | 50.00 | 65.00 | 57.50 | 65.00 | 65.00 | 13.04% | 158,826 |
| Jul 31, 2025 | 55.00 | 58.00 | 50.00 | 57.50 | 57.50 | 4.55% | 13,700,350 |
| Jul 30, 2025 | 55.00 | 55.00 | 50.00 | 55.00 | 55.00 | 5.77% | 38,638 |
| Jul 29, 2025 | 60.00 | 55.10 | 50.50 | 52.00 | 52.00 | -13.33% | 34,563 |
| Jul 28, 2025 | 60.00 | 59.80 | 55.00 | 60.00 | 60.00 | - | 26,671 |
| Jul 25, 2025 | 65.00 | 60.50 | 60.00 | 60.00 | 60.00 | -7.69% | 20,281 |
| Jul 24, 2025 | 65.00 | 64.00 | 64.00 | 65.00 | 65.00 | 4.00% | 2,181 |
| Jul 23, 2025 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -3.85% | 21,539 |
| Jul 22, 2025 | 65.00 | 66.20 | 65.50 | 65.00 | 65.00 | -7.14% | 23,550 |
| Jul 21, 2025 | 60.00 | 74.89 | 67.90 | 70.00 | 70.00 | -22.22% | 55,739 |
| Jul 18, 2025 | 90.00 | 88.00 | 85.10 | 90.00 | 90.00 | - | 6,314 |