Anglesey Mining plc (AIM:AYM)
London
· Delayed Price · Currency is GBP · Price in GBX 6.55
-1.20 (-15.48%)
Mar 5, 2026, 4:26 PM GMT
Anglesey Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.75 | 8.50 | 6.50 | 7.50 | 7.50 | -3.23% | 251,107 |
| Mar 4, 2026 | 7.25 | 8.50 | 7.00 | 7.75 | 7.75 | 6.90% | 258,389 |
| Mar 3, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 278,162 |
| Mar 2, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 342,088 |
| Feb 27, 2026 | 7.50 | 8.00 | 6.50 | 7.25 | 7.25 | 3.57% | 168,692 |
| Feb 26, 2026 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 7.69% | 272,856 |
| Feb 25, 2026 | 5.50 | 7.00 | 5.55 | 6.50 | 6.50 | 23.81% | 381,169 |
| Feb 24, 2026 | 4.50 | 6.00 | 4.39 | 5.25 | 5.25 | 16.67% | 223,204 |
| Feb 23, 2026 | 4.39 | 5.00 | 4.00 | 4.50 | 4.50 | - | 51,516 |
| Feb 20, 2026 | 4.50 | 5.00 | 4.30 | 4.50 | 4.50 | - | 22,156 |
| Feb 19, 2026 | 4.50 | 5.00 | 4.08 | 4.50 | 4.50 | - | 460,234 |
| Feb 18, 2026 | 5.25 | 5.50 | 4.00 | 4.50 | 4.50 | -14.29% | 388,649 |
| Feb 17, 2026 | 5.25 | 5.22 | 5.00 | 5.25 | 5.25 | - | 40,316 |
| Feb 16, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 231,530 |
| Feb 13, 2026 | 6.25 | 7.00 | 5.50 | 5.75 | 5.75 | -14.81% | 225,916 |
| Feb 12, 2026 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 92,849 |
| Feb 11, 2026 | 7.25 | 8.00 | 6.50 | 7.00 | 7.00 | -7.89% | 139,348 |
| Feb 10, 2026 | 7.25 | 8.00 | 6.50 | 7.60 | 7.60 | 4.83% | 256,064 |
| Feb 9, 2026 | 6.25 | 8.50 | 5.75 | 7.25 | 7.25 | 16.00% | 471,844 |
| Feb 6, 2026 | 6.25 | 6.91 | 5.75 | 6.25 | 6.25 | - | 46,632 |
| Feb 5, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 21,038 |
| Feb 4, 2026 | 6.25 | 7.50 | 5.50 | 6.25 | 6.25 | - | 51,307 |
| Feb 3, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 80,829 |
| Feb 2, 2026 | 6.75 | 7.05 | 5.50 | 6.25 | 6.25 | -7.41% | 358,182 |
| Jan 30, 2026 | 7.00 | 7.50 | 6.00 | 6.75 | 6.75 | -3.57% | 194,552 |
| Jan 29, 2026 | 7.00 | 7.33 | 6.35 | 7.00 | 7.00 | - | 121,471 |
| Jan 28, 2026 | 7.00 | 7.44 | 6.39 | 7.00 | 7.00 | - | 151,105 |
| Jan 27, 2026 | 7.00 | 7.44 | 6.38 | 7.00 | 7.00 | - | 105,909 |
| Jan 26, 2026 | 7.00 | 7.90 | 6.11 | 7.00 | 7.00 | - | 486,623 |
| Jan 23, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 92,106 |
| Jan 22, 2026 | 5.50 | 7.50 | 5.58 | 7.00 | 7.00 | 27.27% | 648,159 |
| Jan 21, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 182,352 |
| Jan 20, 2026 | 5.50 | 6.00 | 5.37 | 5.50 | 5.50 | - | 106,218 |
| Jan 19, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | -8.33% | 430,511 |
| Jan 16, 2026 | 6.00 | 6.49 | 5.50 | 6.00 | 6.00 | - | 60,801 |
| Jan 15, 2026 | 6.00 | 7.00 | 5.26 | 6.00 | 6.00 | - | 158,370 |
| Jan 14, 2026 | 6.00 | 6.68 | 5.00 | 6.00 | 6.00 | - | 49,682 |
| Jan 13, 2026 | 6.00 | 6.68 | 5.00 | 6.00 | 6.00 | - | 63,817 |
| Jan 12, 2026 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | - | 205,748 |
| Jan 9, 2026 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | - | 113,965 |
| Jan 8, 2026 | 5.75 | 7.00 | 5.00 | 6.00 | 6.00 | 4.35% | 253,770 |
| Jan 7, 2026 | 5.50 | 6.50 | 5.00 | 5.75 | 5.75 | 4.55% | 393,455 |
| Jan 6, 2026 | 7.00 | 7.85 | 5.00 | 5.50 | 5.50 | -21.43% | 519,218 |
| Jan 5, 2026 | 7.00 | 8.00 | 6.55 | 7.00 | 7.00 | - | 104,723 |
| Jan 2, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 128,879 |
| Dec 31, 2025 | 7.00 | 7.65 | 6.00 | 7.00 | 7.00 | - | 57,335 |
| Dec 30, 2025 | 6.00 | 8.00 | 5.50 | 7.00 | 7.00 | 16.67% | 248,379 |
| Dec 29, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 46,196 |
| Dec 24, 2025 | 6.00 | 6.50 | 5.00 | 6.00 | 6.00 | - | 221,364 |
| Dec 23, 2025 | 5.75 | 6.50 | 5.00 | 6.00 | 6.00 | 4.35% | 484,848 |
| Dec 22, 2025 | 6.25 | 6.50 | 5.00 | 5.75 | 5.75 | -11.54% | 506,508 |
| Dec 19, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 205,632 |
| Dec 18, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 251,917 |
| Dec 17, 2025 | 6.50 | 7.50 | 6.00 | 6.50 | 6.50 | - | 532,488 |
| Dec 16, 2025 | 7.00 | 7.50 | 6.00 | 6.50 | 6.50 | -7.14% | 373,133 |
| Dec 15, 2025 | 7.75 | 8.29 | 6.37 | 7.00 | 7.00 | -9.68% | 298,048 |
| Dec 12, 2025 | 8.00 | 8.50 | 7.00 | 7.75 | 7.75 | -3.13% | 440,487 |
| Dec 11, 2025 | 6.50 | 9.50 | 6.00 | 8.00 | 8.00 | 23.08% | 1,320,754 |
| Dec 10, 2025 | 7.50 | 9.00 | 6.00 | 6.50 | 6.50 | -13.33% | 621,600 |
| Dec 9, 2025 | 9.00 | 9.50 | 7.00 | 7.50 | 7.50 | -16.67% | 1,069,582 |
| Dec 8, 2025 | 8.25 | 12.00 | 7.50 | 9.00 | 9.00 | 9.09% | 4,352,828 |
| Dec 5, 2025 | 3.25 | 10.00 | 3.50 | 8.25 | 8.25 | 175.00% | 9,414,623 |
| Dec 4, 2025 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 176,197 |
| Dec 3, 2025 | 3.00 | 3.50 | 2.87 | 3.00 | 3.00 | - | 502,793 |
| Dec 2, 2025 | 3.50 | 4.00 | 2.50 | 3.00 | 3.00 | -14.29% | 1,424,926 |
| Dec 1, 2025 | 2.75 | 4.00 | 2.50 | 3.50 | 3.50 | 27.27% | 1,566,306 |
| Nov 28, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 544,887 |
| Nov 27, 2025 | 2.35 | 3.50 | 2.50 | 2.75 | 2.75 | 17.02% | 3,756,679 |
| Nov 26, 2025 | 2.35 | 2.65 | 2.26 | 2.35 | 2.35 | - | 180,673 |
| Nov 25, 2025 | 2.35 | 2.70 | 2.26 | 2.35 | 2.35 | - | 148,295 |
| Nov 24, 2025 | 2.25 | 2.70 | 2.00 | 2.35 | 2.35 | 4.44% | 417,147 |
| Nov 21, 2025 | 2.50 | 2.50 | 2.00 | 2.25 | 2.25 | - | 239,303 |
| Nov 20, 2025 | 2.35 | 2.50 | 2.20 | 2.25 | 2.25 | -4.26% | 117,150 |
| Nov 19, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 153,055 |
| Nov 18, 2025 | 2.75 | 2.76 | 2.20 | 2.35 | 2.35 | -14.55% | 526,582 |
| Nov 17, 2025 | 2.75 | 2.80 | 2.50 | 2.75 | 2.75 | - | 97,515 |
| Nov 14, 2025 | 2.60 | 3.06 | 2.30 | 2.75 | 2.75 | -2.48% | 242,376 |
| Nov 13, 2025 | 2.80 | 3.00 | 2.26 | 2.82 | 2.82 | 0.71% | 408,518 |
| Nov 12, 2025 | 3.25 | 3.50 | 2.60 | 2.80 | 2.80 | -13.85% | 423,391 |
| Nov 11, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 338,455 |
| Nov 10, 2025 | 3.50 | 3.89 | 3.00 | 3.25 | 3.25 | -7.14% | 268,691 |
| Nov 7, 2025 | 4.00 | 5.50 | 3.22 | 3.50 | 3.50 | -12.50% | 1,350,940 |
| Nov 6, 2025 | 2.25 | 4.50 | 2.00 | 4.00 | 4.00 | 77.78% | 1,360,811 |
| Nov 5, 2025 | 2.25 | 2.56 | 2.00 | 2.25 | 2.25 | -10.00% | 404,975 |
| Nov 4, 2025 | 2.25 | 2.50 | 2.00 | 2.50 | 2.50 | 11.11% | 184,833 |
| Nov 3, 2025 | 2.50 | 2.98 | 2.00 | 2.25 | 2.25 | -10.00% | 509,863 |
| Oct 31, 2025 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -16.67% | 147,560 |
| Oct 30, 2025 | 4.25 | 4.50 | 2.50 | 3.00 | 3.00 | -29.41% | 897,435 |
| Oct 29, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | 6.25% | 147,570 |
| Oct 28, 2025 | 4.50 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 183,411 |
| Oct 27, 2025 | 4.50 | 5.00 | 4.41 | 5.00 | 5.00 | 11.11% | 6,448 |
| Oct 24, 2025 | 4.50 | 4.89 | 4.00 | 4.50 | 4.50 | -10.00% | 122,812 |
| Oct 23, 2025 | 4.50 | 5.00 | 4.00 | 5.00 | 5.00 | 11.11% | 70,964 |
| Oct 22, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 16,250 |
| Oct 21, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 39,398 |
| Oct 20, 2025 | 4.50 | 5.00 | 4.51 | 4.50 | 4.50 | - | 53,181 |
| Oct 17, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 42,530 |
| Oct 16, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 34,029 |
| Oct 15, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 48,163 |
| Oct 14, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 102,673 |