Anemoi International Limited (LON:AMOI)
London
· Delayed Price · Currency is GBP · Price in GBX 1.590
-0.010 (-0.63%)
Apr 29, 2026, 10:33 AM GMT
Anemoi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.50 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 30,300 |
| Apr 27, 2026 | 1.40 | 1.48 | 1.30 | 1.50 | 1.50 | 7.14% | 32,895 |
| Apr 24, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 1,350 |
| Apr 23, 2026 | 1.40 | 1.49 | 1.37 | 1.40 | 1.40 | - | 2,890 |
| Apr 22, 2026 | 1.40 | 1.50 | 1.42 | 1.40 | 1.40 | - | 466,125 |
| Apr 21, 2026 | 1.40 | 1.50 | 1.36 | 1.40 | 1.40 | - | 538,879 |
| Apr 20, 2026 | 1.30 | 1.50 | 1.36 | 1.40 | 1.40 | 7.69% | 543,308 |
| Apr 17, 2026 | 1.32 | 1.50 | 1.32 | 1.30 | 1.30 | -10.34% | 2,047,121 |
| Apr 16, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 220,803 |
| Apr 15, 2026 | 1.75 | 1.72 | 1.50 | 1.45 | 1.45 | -17.14% | 685,462 |
| Apr 14, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | 12.90% | 350,674 |
| Apr 13, 2026 | 1.55 | 1.70 | 1.42 | 1.55 | 1.55 | - | 9,979 |
| Apr 10, 2026 | 1.55 | 1.50 | 1.43 | 1.55 | 1.55 | - | 74,250 |
| Apr 9, 2026 | 1.25 | 1.62 | 1.28 | 1.55 | 1.55 | 24.00% | 728,165 |
| Apr 8, 2026 | 1.25 | 1.50 | 1.50 | 1.25 | 1.25 | 4.17% | 5,067 |
| Apr 7, 2026 | 1.20 | 1.39 | 1.00 | 1.20 | 1.20 | - | 17,520 |
| Apr 2, 2026 | 1.20 | 1.40 | 1.26 | 1.20 | 1.20 | - | 46,156 |
| Apr 1, 2026 | 1.20 | 1.40 | 1.23 | 1.20 | 1.20 | - | 312,588 |
| Mar 31, 2026 | 1.20 | 1.40 | 1.00 | 1.20 | 1.20 | - | 36,758 |
| Mar 30, 2026 | 1.25 | 1.40 | 1.17 | 1.20 | 1.20 | -16.08% | 35,184 |
| Mar 27, 2026 | 1.25 | 1.43 | 1.43 | 1.43 | 1.43 | 14.40% | 33,400 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | - |
| Mar 25, 2026 | 1.35 | 1.40 | 1.22 | 1.35 | 1.35 | - | 157,863 |
| Mar 24, 2026 | 1.35 | 1.40 | 1.20 | 1.35 | 1.35 | - | 22,437 |
| Mar 23, 2026 | 1.50 | 1.70 | 1.30 | 1.35 | 1.35 | -10.00% | 684,548 |
| Mar 20, 2026 | 1.50 | 1.70 | 1.32 | 1.50 | 1.50 | - | 6,676 |
| Mar 19, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 48,162 |
| Mar 18, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 2,964 |
| Mar 17, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 48,195 |
| Mar 16, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 71,439 |
| Mar 13, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 63,098 |
| Mar 12, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 19,912 |
| Mar 11, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 12,441 |
| Mar 10, 2026 | 1.65 | 1.47 | 1.38 | 1.50 | 1.50 | -9.09% | 669,981 |
| Mar 9, 2026 | 1.75 | 2.00 | 1.34 | 1.65 | 1.65 | -8.33% | 2,142,577 |
| Mar 6, 2026 | 1.45 | 2.90 | 1.48 | 1.80 | 1.80 | 44.00% | 9,574,257 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 4, 2026 | 1.25 | 1.33 | 1.29 | 1.25 | 1.25 | - | 43,277 |
| Mar 3, 2026 | 1.25 | 1.50 | 1.30 | 1.25 | 1.25 | - | 40,632 |
| Mar 2, 2026 | 1.25 | 1.50 | 1.08 | 1.25 | 1.25 | - | 2,092 |
| Feb 27, 2026 | 1.35 | 1.33 | 1.13 | 1.25 | 1.25 | -7.41% | 545,241 |
| Feb 26, 2026 | 1.35 | 1.34 | 1.20 | 1.35 | 1.35 | - | 287,259 |
| Feb 25, 2026 | 1.35 | 1.50 | 1.34 | 1.35 | 1.35 | - | 20,128 |
| Feb 24, 2026 | 1.35 | 1.50 | 1.50 | 1.35 | 1.35 | - | 9 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.22 | 1.35 | 1.35 | - | 13,688 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 86,275 |
| Feb 19, 2026 | 1.35 | 1.25 | 1.20 | 1.35 | 1.35 | - | 81,042 |
| Feb 18, 2026 | 1.35 | 1.50 | 1.22 | 1.35 | 1.35 | - | 6,651 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 16, 2026 | 1.35 | 1.50 | 1.50 | 1.35 | 1.35 | - | 6 |
| Feb 13, 2026 | 1.35 | 1.25 | 1.25 | 1.35 | 1.35 | -1.46% | 68,575 |
| Feb 12, 2026 | 1.35 | 1.40 | 1.25 | 1.37 | 1.37 | 1.48% | 216,611 |
| Feb 11, 2026 | 1.35 | 1.42 | 1.20 | 1.35 | 1.35 | - | 372,482 |
| Feb 10, 2026 | 1.35 | 1.44 | 1.20 | 1.35 | 1.35 | - | 103,201 |
| Feb 9, 2026 | 1.35 | 1.50 | 1.24 | 1.35 | 1.35 | - | 56,724 |
| Feb 6, 2026 | 1.35 | 1.50 | 1.24 | 1.35 | 1.35 | - | 273,326 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 7,112 |
| Feb 4, 2026 | 1.45 | 1.50 | 1.20 | 1.35 | 1.35 | -6.90% | 481,746 |
| Feb 3, 2026 | 1.45 | 1.70 | 1.20 | 1.45 | 1.45 | - | 1,772 |
| Feb 2, 2026 | 1.50 | 1.70 | 1.20 | 1.45 | 1.45 | -3.33% | 106,928 |
| Jan 30, 2026 | 1.55 | 1.36 | 1.30 | 1.50 | 1.50 | -3.23% | 73,842 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.30 | 1.55 | 1.55 | - | 190,858 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.36 | 1.55 | 1.55 | - | 374,977 |
| Jan 27, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 7,442 |
| Jan 26, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | -3.13% | 885,681 |
| Jan 23, 2026 | 1.60 | 1.42 | 1.42 | 1.60 | 1.60 | - | 350,000 |
| Jan 22, 2026 | 1.55 | 1.63 | 1.30 | 1.60 | 1.60 | 3.23% | 650,211 |
| Jan 21, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 240,664 |
| Jan 20, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 33,976 |
| Jan 19, 2026 | 1.55 | 1.80 | 1.55 | 1.55 | 1.55 | - | 177,817 |
| Jan 16, 2026 | 1.55 | 1.80 | 1.30 | 1.55 | 1.55 | - | 523,840 |
| Jan 15, 2026 | 1.65 | 1.80 | 1.43 | 1.55 | 1.55 | 3.33% | 622,646 |
| Jan 14, 2026 | 1.50 | 1.62 | 1.43 | 1.50 | 1.50 | - | 27,145 |
| Jan 13, 2026 | 1.45 | 1.53 | 1.38 | 1.50 | 1.50 | 3.45% | 1,067,386 |
| Jan 12, 2026 | 1.45 | 1.60 | 1.38 | 1.45 | 1.45 | - | 52,579 |
| Jan 9, 2026 | 1.50 | 1.70 | 1.30 | 1.45 | 1.45 | -3.33% | 152,335 |
| Jan 8, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 185,155 |
| Jan 7, 2026 | 1.50 | 1.70 | 1.40 | 1.50 | 1.50 | - | 259,995 |
| Jan 6, 2026 | 1.50 | 1.70 | 1.47 | 1.50 | 1.50 | - | 68,289 |
| Jan 5, 2026 | 1.50 | 1.64 | 1.30 | 1.50 | 1.50 | - | 206,021 |
| Jan 2, 2026 | 1.60 | 1.90 | 1.30 | 1.50 | 1.50 | -6.25% | 542,980 |
| Dec 31, 2025 | 1.60 | 1.67 | 1.67 | 1.60 | 1.60 | - | 360 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 29, 2025 | 1.60 | 1.90 | 1.30 | 1.60 | 1.60 | - | 252,572 |
| Dec 24, 2025 | 1.60 | 1.74 | 1.38 | 1.60 | 1.60 | - | 23,016 |
| Dec 23, 2025 | 1.60 | 1.90 | 1.30 | 1.60 | 1.60 | - | 67,207 |
| Dec 22, 2025 | 1.70 | 1.90 | 1.30 | 1.60 | 1.60 | 10.34% | 1,825,977 |
| Dec 19, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 257,569 |
| Dec 18, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 170,436 |
| Dec 17, 2025 | 1.45 | 1.60 | 1.51 | 1.45 | 1.45 | - | 32,998 |
| Dec 16, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 124,642 |
| Dec 15, 2025 | 1.45 | 1.53 | 1.35 | 1.45 | 1.45 | - | 573,838 |
| Dec 12, 2025 | 1.45 | 1.53 | 1.30 | 1.45 | 1.45 | - | 75,121 |
| Dec 11, 2025 | 1.70 | 1.75 | 1.30 | 1.45 | 1.45 | -14.71% | 1,407,364 |
| Dec 10, 2025 | 1.35 | 1.90 | 1.20 | 1.70 | 1.70 | 25.93% | 1,431,572 |
| Dec 9, 2025 | 1.30 | 1.43 | 1.20 | 1.35 | 1.35 | 3.85% | 974,102 |
| Dec 8, 2025 | 1.35 | 1.40 | 1.22 | 1.30 | 1.30 | -3.70% | 632,733 |
| Dec 5, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 29,804 |
| Dec 4, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 27,452 |
| Dec 3, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 14,870 |