AOTI, Inc. (AIM:AOTI)
London
· Delayed Price · Currency is GBP · Price in GBX 56.00
+1.50 (2.75%)
Apr 29, 2026, 10:57 AM GMT
AOTI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 56.00 | 53.00 | 54.50 | 54.50 | 0.93% | 32,310 |
| Apr 27, 2026 | 47.00 | 55.00 | 47.00 | 54.00 | 54.00 | 27.06% | 147,676 |
| Apr 24, 2026 | 42.50 | 43.50 | 43.50 | 42.50 | 42.50 | - | 1,200 |
| Apr 23, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 22, 2026 | 40.00 | 44.95 | 40.00 | 42.50 | 42.50 | - | 3,490 |
| Apr 21, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 36,651 |
| Apr 20, 2026 | 39.25 | 45.00 | 39.25 | 42.50 | 42.50 | 6.25% | 36,025 |
| Apr 17, 2026 | 37.50 | 42.00 | 38.00 | 40.00 | 40.00 | 3.90% | 59,899 |
| Apr 16, 2026 | 40.00 | 40.00 | 37.63 | 38.50 | 38.50 | - | 18,694 |
| Apr 15, 2026 | 37.50 | 37.00 | 37.00 | 38.50 | 38.50 | - | 86 |
| Apr 14, 2026 | 37.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 3,444 |
| Apr 13, 2026 | 37.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 12,515 |
| Apr 10, 2026 | 37.50 | 40.00 | 35.00 | 38.50 | 38.50 | 2.67% | 5,003 |
| Apr 9, 2026 | 36.50 | 40.00 | 35.00 | 37.50 | 37.50 | 2.74% | 5,773 |
| Apr 8, 2026 | 36.50 | 40.00 | 40.00 | 36.50 | 36.50 | 2.82% | 10,204 |
| Apr 7, 2026 | 35.50 | 38.00 | 33.00 | 35.50 | 35.50 | - | 10,621 |
| Apr 2, 2026 | 32.26 | 35.00 | 32.26 | 35.50 | 35.50 | 9.23% | 7,752 |
| Apr 1, 2026 | 32.50 | 35.00 | 31.15 | 32.50 | 32.50 | 1.56% | 79,438 |
| Mar 31, 2026 | 27.50 | 34.00 | 27.00 | 32.00 | 32.00 | 12.28% | 179,108 |
| Mar 30, 2026 | 29.00 | 30.00 | 25.00 | 28.50 | 28.50 | -13.64% | 65,631 |
| Mar 27, 2026 | 33.50 | 31.50 | 31.50 | 33.00 | 33.00 | -1.49% | 5,203 |
| Mar 26, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Mar 25, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Mar 24, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Mar 23, 2026 | 33.50 | 35.00 | 35.00 | 33.50 | 33.50 | - | 300 |
| Mar 20, 2026 | 33.50 | 33.60 | 32.00 | 33.50 | 33.50 | - | 5,864 |
| Mar 19, 2026 | 33.50 | 32.00 | 32.00 | 33.50 | 33.50 | - | 3,311 |
| Mar 18, 2026 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 25,050 |
| Mar 17, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Mar 16, 2026 | 33.50 | 32.00 | 32.00 | 33.50 | 33.50 | - | 11 |
| Mar 13, 2026 | 33.50 | 33.65 | 33.65 | 33.50 | 33.50 | - | 1,474 |
| Mar 12, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Mar 11, 2026 | 33.50 | 33.70 | 32.50 | 33.50 | 33.50 | -1.47% | 26,483 |
| Mar 10, 2026 | 34.00 | 35.00 | 31.50 | 34.00 | 34.00 | - | 55,825 |
| Mar 9, 2026 | 36.50 | 34.00 | 32.00 | 34.00 | 34.00 | -6.85% | 36,038 |
| Mar 6, 2026 | 36.50 | 33.50 | 33.00 | 36.50 | 36.50 | - | 90,132 |
| Mar 5, 2026 | 36.50 | 36.50 | 34.00 | 36.50 | 36.50 | - | 25,000 |
| Mar 4, 2026 | 36.50 | 40.00 | 33.00 | 36.50 | 36.50 | - | 25 |
| Mar 3, 2026 | 36.50 | 34.30 | 34.30 | 36.50 | 36.50 | - | 20,000 |
| Mar 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Feb 27, 2026 | 36.00 | 40.00 | 34.27 | 36.50 | 36.50 | 4.29% | 42,974 |
| Feb 26, 2026 | 32.50 | 35.00 | 30.00 | 35.00 | 35.00 | 7.69% | 155,237 |
| Feb 25, 2026 | 32.50 | 35.00 | 31.44 | 32.50 | 32.50 | - | 878 |
| Feb 24, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 20,524 |
| Feb 23, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | -12.16% | 76,452 |
| Feb 20, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 10,787 |
| Feb 19, 2026 | 42.00 | 44.00 | 37.25 | 37.00 | 37.00 | -5.13% | 88,634 |
| Feb 18, 2026 | 42.00 | 44.00 | 39.00 | 39.00 | 39.00 | -7.14% | 9,891 |
| Feb 17, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 4,513 |
| Feb 16, 2026 | 42.00 | 42.83 | 42.83 | 42.00 | 42.00 | - | 2,781 |
| Feb 13, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 2,621 |
| Feb 12, 2026 | 42.00 | 42.99 | 42.99 | 42.00 | 42.00 | - | 3,258 |
| Feb 11, 2026 | 42.00 | 43.00 | 43.00 | 42.00 | 42.00 | - | 2,325 |
| Feb 10, 2026 | 42.00 | 44.00 | 42.60 | 42.00 | 42.00 | - | 20,003 |
| Feb 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Feb 6, 2026 | 41.00 | 43.40 | 40.00 | 42.00 | 42.00 | 2.44% | 25,645 |
| Feb 5, 2026 | 41.00 | 44.00 | 40.00 | 41.00 | 41.00 | 2.50% | 24,550 |
| Feb 4, 2026 | 41.00 | 45.00 | 38.30 | 40.00 | 40.00 | -2.44% | 22,441 |
| Feb 3, 2026 | 41.00 | 44.00 | 38.06 | 41.00 | 41.00 | - | 92,423 |
| Feb 2, 2026 | 41.50 | 45.00 | 38.07 | 41.00 | 41.00 | -3.53% | 6,263 |
| Jan 30, 2026 | 41.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 26,173 |
| Jan 29, 2026 | 41.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 17,168 |
| Jan 28, 2026 | 41.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 2,732 |
| Jan 27, 2026 | 41.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 5,610 |
| Jan 26, 2026 | 41.50 | 45.00 | 40.00 | 42.50 | 42.50 | 2.41% | 21,219 |
| Jan 23, 2026 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | - | 70,836 |
| Jan 22, 2026 | 41.50 | 45.00 | 41.75 | 41.50 | 41.50 | - | 4,755 |
| Jan 21, 2026 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | - | 1,078 |
| Jan 20, 2026 | 42.50 | 45.00 | 40.00 | 41.50 | 41.50 | -2.35% | 13,423 |
| Jan 19, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 14,305 |
| Jan 16, 2026 | 42.50 | 40.50 | 39.71 | 42.50 | 42.50 | 1.19% | 113,640 |
| Jan 15, 2026 | 41.00 | 45.00 | 40.00 | 42.00 | 42.00 | -1.18% | 89,118 |
| Jan 14, 2026 | 37.50 | 45.00 | 40.00 | 42.50 | 42.50 | 13.33% | 34,502 |
| Jan 13, 2026 | 35.00 | 40.00 | 30.00 | 37.50 | 37.50 | 7.14% | 314,216 |
| Jan 12, 2026 | 32.50 | 40.00 | 30.00 | 35.00 | 35.00 | 7.69% | 194,341 |
| Jan 9, 2026 | 30.00 | 34.99 | 30.15 | 32.50 | 32.50 | 8.33% | 56,314 |
| Jan 8, 2026 | 30.00 | 33.75 | 30.00 | 30.00 | 30.00 | - | 4,100 |
| Jan 7, 2026 | 29.00 | 32.60 | 25.00 | 30.00 | 30.00 | 3.45% | 1,705,443 |
| Jan 6, 2026 | 27.50 | 29.80 | 29.80 | 29.00 | 29.00 | 5.45% | 22,695 |
| Jan 5, 2026 | 27.50 | 28.75 | 28.75 | 27.50 | 27.50 | - | 5,203 |
| Jan 2, 2026 | 27.50 | 30.00 | 25.50 | 27.50 | 27.50 | - | 32,094 |
| Dec 31, 2025 | 27.50 | 29.00 | 25.65 | 27.50 | 27.50 | - | 108,827 |
| Dec 30, 2025 | 31.50 | 31.11 | 25.05 | 27.50 | 27.50 | -12.70% | 32,529 |
| Dec 29, 2025 | 31.50 | 32.00 | 30.03 | 31.50 | 31.50 | - | 59,149 |
| Dec 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Dec 23, 2025 | 31.50 | 31.80 | 31.80 | 31.50 | 31.50 | - | 2,010 |
| Dec 22, 2025 | 29.00 | 32.00 | 29.80 | 31.50 | 31.50 | 8.62% | 50,122 |
| Dec 19, 2025 | 29.00 | 30.00 | 29.85 | 29.00 | 29.00 | - | 2,099 |
| Dec 18, 2025 | 31.00 | 30.40 | 25.50 | 29.00 | 29.00 | -6.45% | 17,526 |
| Dec 17, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 22,164 |
| Dec 16, 2025 | 32.50 | 30.25 | 30.00 | 31.00 | 31.00 | -4.62% | 28,229 |
| Dec 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 12, 2025 | 32.50 | 30.25 | 30.25 | 32.50 | 32.50 | - | 25,000 |
| Dec 11, 2025 | 32.50 | 30.05 | 30.00 | 32.50 | 32.50 | - | 8,575 |
| Dec 10, 2025 | 32.50 | 30.25 | 30.05 | 32.50 | 32.50 | - | 26,814 |
| Dec 9, 2025 | 33.50 | 32.15 | 31.10 | 32.50 | 32.50 | -2.99% | 35,088 |
| Dec 8, 2025 | 33.50 | 34.50 | 32.11 | 33.50 | 33.50 | - | 12,636 |
| 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 | - | - |