Anglesey Mining plc (AIM:AYM)
London
· Delayed Price · Currency is GBP · Price in GBX 4.325
-0.225 (-4.95%)
Apr 29, 2026, 10:19 AM GMT
Anglesey Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 66,309 |
| Apr 27, 2026 | 4.55 | 4.61 | 4.31 | 4.55 | 4.55 | - | 104,141 |
| Apr 24, 2026 | 4.55 | 4.61 | 4.30 | 4.55 | 4.55 | -5.60% | 16,692 |
| Apr 23, 2026 | 4.55 | 4.82 | 4.31 | 4.82 | 4.82 | 5.93% | 19,463 |
| Apr 22, 2026 | 4.61 | 4.80 | 4.30 | 4.55 | 4.55 | - | 63,206 |
| Apr 21, 2026 | 4.55 | 4.65 | 4.31 | 4.55 | 4.55 | - | 52,955 |
| Apr 20, 2026 | 4.55 | 4.80 | 4.33 | 4.55 | 4.55 | - | 29,989 |
| Apr 17, 2026 | 4.65 | 4.80 | 4.30 | 4.55 | 4.55 | -2.15% | 113,575 |
| Apr 16, 2026 | 4.69 | 4.80 | 4.50 | 4.65 | 4.65 | - | 24,195 |
| Apr 15, 2026 | 4.72 | 4.80 | 4.50 | 4.65 | 4.65 | - | 280,698 |
| Apr 14, 2026 | 4.65 | 4.72 | 4.52 | 4.65 | 4.65 | - | 11,723 |
| Apr 13, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 99,492 |
| Apr 10, 2026 | 4.75 | 5.00 | 4.35 | 4.65 | 4.65 | -2.11% | 894,238 |
| Apr 9, 2026 | 4.75 | 4.89 | 4.61 | 4.75 | 4.75 | -1.45% | 32,466 |
| Apr 8, 2026 | 4.65 | 4.82 | 4.50 | 4.82 | 4.82 | 3.66% | 897,309 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.50 | 4.65 | 4.65 | - | 321,278 |
| Apr 2, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 42,865 |
| Apr 1, 2026 | 4.50 | 4.68 | 4.50 | 4.65 | 4.65 | - | 89,050 |
| Mar 31, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 785,858 |
| Mar 30, 2026 | 4.65 | 4.79 | 4.50 | 4.65 | 4.65 | - | 36,810 |
| Mar 27, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 11,898 |
| Mar 26, 2026 | 4.65 | 4.80 | 4.62 | 4.65 | 4.65 | -5.10% | 25,967 |
| Mar 25, 2026 | 4.90 | 5.00 | 4.50 | 4.90 | 4.90 | - | 1,366,552 |
| Mar 24, 2026 | 5.25 | 5.50 | 4.55 | 4.90 | 4.90 | -6.67% | 580,357 |
| Mar 23, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 49,775 |
| Mar 20, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -3.67% | 143,478 |
| Mar 19, 2026 | 5.25 | 5.50 | 5.00 | 5.45 | 5.45 | 3.81% | 666,795 |
| Mar 18, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 39,943 |
| Mar 17, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 129,387 |
| Mar 16, 2026 | 5.50 | 5.62 | 5.00 | 5.50 | 5.50 | - | 105,589 |
| Mar 13, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 170,804 |
| Mar 12, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 55,269 |
| Mar 11, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 250,602 |
| Mar 10, 2026 | 6.25 | 6.00 | 5.50 | 5.75 | 5.75 | -8.00% | 183,536 |
| Mar 9, 2026 | 6.75 | 7.50 | 5.50 | 6.25 | 6.25 | -16.67% | 1,004,576 |
| Mar 6, 2026 | 7.50 | 8.50 | 6.50 | 7.50 | 7.50 | - | 57,463 |
| 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 | 7.00 | 8.00 | 6.50 | 7.25 | 7.25 | 3.57% | 168,695 |
| Feb 26, 2026 | 6.50 | 7.50 | 6.00 | 7.00 | 7.00 | 7.69% | 272,858 |
| 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 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 51,515 |
| 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 |