Skip to main content
Amigo Holdings PLC (LON:AMGO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.350
+0.100 (4.44%)
At close: Mar 6, 2026

Amigo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.252.502.002.352.354.44%1,832,511
Mar 5, 20262.582.702.702.252.25-9.27%1,872,779
Mar 4, 20262.253.002.002.482.4810.22%1,252,996
Mar 3, 20262.632.752.002.252.25-14.29%1,346,328
Mar 2, 20263.003.502.252.632.63-13.08%4,427,312
Feb 27, 20262.983.023.003.023.027.86%2,975,864
Feb 26, 20262.962.802.602.802.806.67%3,276,047
Feb 25, 20262.852.652.602.632.635.00%2,302,605
Feb 24, 20262.253.002.002.502.504.17%2,873,908
Feb 23, 20262.482.402.102.402.406.67%5,533,494
Feb 20, 20262.002.501.652.252.2512.50%6,010,132
Feb 19, 20262.002.501.502.002.00-862,242
Feb 18, 20262.132.501.502.002.00-2,644,239
Feb 17, 20262.132.501.752.002.00-5.88%3,024,057
Feb 16, 20261.852.501.502.132.1314.86%1,442,045
Feb 13, 20261.851.941.851.851.855.71%1,827,390
Feb 12, 20262.182.252.251.751.75-14.63%1,822,286
Feb 11, 20262.122.052.002.052.059.33%3,603,244
Feb 10, 20262.202.102.101.881.88-11.14%477,556
Feb 9, 20261.882.251.502.112.1112.53%1,692,863
Feb 6, 20262.503.001.501.881.88-20.89%7,104,685
Feb 5, 20262.502.372.372.372.37-0.84%3,939,924
Feb 4, 20262.803.002.002.392.39-13.09%3,227,311
Feb 3, 20263.003.502.002.752.75-1.79%4,767,335
Feb 2, 20262.822.802.802.802.8012.00%8,276,921
Jan 30, 20262.653.302.002.502.50-13.79%33,281,160
Jan 29, 20262.754.002.302.902.9034.26%23,475,920
Jan 28, 20261.982.182.022.162.1623.43%21,201,209
Jan 27, 20262.001.751.751.751.75-2.78%8,204,315
Jan 26, 20261.241.301.281.801.8040.63%12,182,649
Jan 23, 20261.151.301.001.281.2811.30%4,713,551
Jan 22, 20261.081.301.001.151.156.98%2,283,426
Jan 21, 20261.101.200.951.081.082.38%4,011,345
Jan 20, 20260.971.150.901.051.0515.38%11,067,433
Jan 19, 20260.801.100.800.910.9113.75%8,355,135
Jan 16, 20260.800.950.770.800.80-1,570,386
Jan 15, 20260.750.900.750.800.80-995,082
Jan 14, 20260.800.900.700.800.80-1,087,890
Jan 13, 20260.750.840.750.800.80-1,005,880
Jan 12, 20260.900.900.700.800.80-188,865
Jan 9, 20260.800.900.700.800.80-4,116,320
Jan 8, 20260.800.900.700.800.80-2,688,949
Jan 7, 20260.680.950.600.800.8018.52%7,582,545
Jan 6, 20260.680.760.550.680.68-4,462,181
Jan 5, 20260.740.800.600.680.68-6.90%2,191,262
Jan 2, 20260.800.750.750.730.73-9.38%5,543,176
Dec 31, 20250.880.900.730.800.80-11.11%2,925,601
Dec 30, 20250.831.000.770.900.909.09%7,140,810
Dec 29, 20250.901.050.800.830.83-8.33%6,052,146
Dec 24, 20250.860.950.950.900.905.88%10,356,051
Dec 23, 20250.581.050.610.850.8547.83%27,048,380
Dec 22, 20250.480.700.400.580.5821.05%11,843,130
Dec 19, 20250.430.650.450.480.4811.76%29,008,070
Dec 18, 20250.430.500.350.430.43-2,878,178
Dec 17, 20250.430.500.350.430.43-391,388
Dec 16, 20250.440.520.400.430.43-8,368,498
Dec 15, 20250.400.500.350.430.43-19.05%6,326,536
Dec 12, 20250.530.600.460.530.53-2,888,990
Dec 11, 20250.530.600.460.530.53-4.55%415,551
Dec 10, 20250.570.550.550.550.55-3,242,547
Dec 9, 20250.510.600.500.550.5510.00%2,397,726
Dec 8, 20250.550.500.500.500.505.26%3,202,305
Dec 5, 20250.500.550.420.480.4811.76%5,383,869
Dec 4, 20250.350.500.350.430.43-48,200
Dec 3, 20250.430.500.350.430.43-949,794
Dec 2, 20250.430.500.350.430.43-193,871
Dec 1, 20250.460.500.350.430.43-15.00%3,688,475
Nov 28, 20250.430.500.500.500.5017.65%1,966,564
Nov 27, 20250.430.490.430.430.43-1,258,520
Nov 26, 20250.480.500.350.430.43-10.53%7,282,170
Nov 25, 20250.350.600.350.480.4835.71%5,004,576
Nov 24, 20250.330.350.350.350.35-4,530,783
Nov 21, 20250.350.400.300.350.35-835,488
Nov 20, 20250.350.380.350.350.35-1,366,005
Nov 19, 20250.350.400.330.350.35-1,059,394
Nov 18, 20250.350.400.300.350.35-2,948,435
Nov 17, 20250.350.400.300.350.35-1,320,566
Nov 14, 20250.430.450.300.350.35-17.65%7,161,421
Nov 13, 20250.430.450.400.430.43-1,349,163
Nov 12, 20250.430.450.410.430.43-741,007
Nov 11, 20250.500.600.400.430.43-15.00%3,742,179
Nov 10, 20250.480.600.400.500.505.26%3,046,226
Nov 7, 20250.430.550.400.480.4811.76%9,049,526
Nov 6, 20250.380.490.300.430.4313.33%7,173,006
Nov 5, 20250.380.450.300.380.38-4,872,533
Nov 4, 20250.380.450.350.380.38-1,095,925
Nov 3, 20250.380.450.300.380.38-1,388,132
Oct 31, 20250.380.450.300.380.38-3,422,576
Oct 30, 20250.380.450.340.380.38-1,595,290
Oct 29, 20250.300.450.300.380.3825.00%11,840,900
Oct 28, 20250.300.330.280.300.30-4,730,451
Oct 27, 20250.300.450.250.300.30-11,704,270
Oct 24, 20250.300.340.280.300.30-2,010,002
Oct 23, 20250.430.450.250.300.30-20.00%8,307,858
Oct 22, 20250.300.450.250.380.3837.87%4,729,232
Oct 21, 20250.300.350.250.270.27-9.33%580,318
Oct 20, 20250.330.370.250.300.30-7.69%4,257,924
Oct 17, 20250.330.400.250.330.33-621,844
Oct 16, 20250.300.370.250.330.338.33%2,638,201
Oct 15, 20250.280.350.270.300.309.09%5,487,616