Achilles Investment Company Limited AIC
LSE · United Kingdom · Miscellaneous
GBp 104.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 104.50 | 0.00% | GBp 104.50 | GBp 104.50 | GBp 104.50 | 0 |
| 2026-09-29 | GBp 104.50 | 0.00% | GBp 103.75 | GBp 103.75 | GBp 103.75 | 20.00K |
| 2026-09-28 | GBp 104.50 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 103.75 | 1.10K |
| 2026-09-25 | GBp 104.50 | 0.00% | GBp 104.50 | GBp 104.50 | GBp 104.50 | 0 |
| 2026-09-24 | GBp 104.50 | 0.00% | GBp 104.50 | GBp 104.50 | GBp 104.50 | 0 |
| 2026-09-23 | GBp 104.50 | 0.00% | GBp 104.50 | GBp 104.50 | GBp 104.50 | 0 |
| 2026-09-22 | GBp 104.50 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 67 |
| 2026-09-21 | GBp 104.50 | 0.00% | GBp 104.50 | GBp 104.50 | GBp 104.50 | 0 |
| 2026-09-18 | GBp 104.50 | +0.97% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 6.00K |
| 2026-09-17 | GBp 103.50 | -0.48% | GBp 102.75 | GBp 102.75 | GBp 102.75 | 11.00K |
| 2026-09-16 | GBp 104.00 | 0.00% | GBp 104.00 | GBp 104.00 | GBp 104.00 | 0 |
| 2026-09-15 | GBp 104.00 | +0.48% | GBp 104.00 | GBp 104.00 | GBp 103.90 | 34.62K |
| 2026-09-14 | GBp 103.50 | 0.00% | GBp 102.00 | GBp 102.00 | GBp 102.00 | 4 |
| 2026-09-11 | GBp 103.50 | 0.00% | GBp 102.00 | GBp 102.00 | GBp 102.00 | 4 |
| 2026-09-10 | GBp 103.50 | +0.98% | GBp 104.00 | GBp 104.00 | GBp 101.00 | 8.80K |
| 2026-09-09 | GBp 102.50 | +0.49% | GBp 103.00 | GBp 103.50 | GBp 102.00 | 54.00K |
| 2026-09-08 | GBp 102.00 | +3.29% | GBp 102.00 | GBp 102.00 | GBp 100.78 | 15.19K |
| 2026-09-07 | GBp 98.75 | +1.28% | GBp 99.00 | GBp 99.68 | GBp 97.00 | 36.00K |
| 2026-09-04 | GBp 97.50 | 0.00% | GBp 96.00 | GBp 96.00 | GBp 96.00 | 20 |
| 2026-09-03 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 97.50 | GBp 97.50 | 0 |
| 2026-09-02 | GBp 97.50 | -0.51% | GBp 97.50 | GBp 97.50 | GBp 97.50 | 0 |
| 2026-09-01 | GBp 98.00 | +0.51% | GBp 98.00 | GBp 98.00 | GBp 98.00 | 0 |
| 2026-08-28 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 97.50 | GBp 97.50 | 0 |
| 2026-08-27 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 97.50 | GBp 97.50 | 0 |
| 2026-08-26 | GBp 97.50 | +9,900.00% | GBp 97.50 | GBp 97.50 | GBp 97.50 | 0 |
| 2026-08-25 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.98 | GBp 0.98 | 0 |
| 2026-08-24 | GBp 0.98 | -99.00% | GBp 0.98 | GBp 0.98 | GBp 0.98 | 0 |
| 2026-08-21 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 97.50 | GBp 97.50 | 0 |
| 2026-08-20 | GBp 97.50 | +0.26% | GBp 96.00 | GBp 96.00 | GBp 96.00 | 5.00K |
| 2026-08-19 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-08-18 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-08-17 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-08-14 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-08-13 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-08-12 | GBp 97.25 | +0.26% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-08-11 | GBp 97.00 | +0.52% | GBp 97.00 | GBp 97.00 | GBp 97.00 | 0 |
| 2026-08-10 | GBp 96.50 | -1.03% | GBp 95.54 | GBp 95.54 | GBp 95.54 | 5.00K |
| 2026-08-07 | GBp 97.50 | +1.04% | GBp 95.00 | GBp 95.00 | GBp 95.00 | 3 |
| 2026-08-06 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 96.50 | GBp 96.50 | 0 |
| 2026-08-05 | GBp 96.50 | 0.00% | GBp 97.20 | GBp 97.20 | GBp 97.20 | 100 |
| 2026-08-04 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 96.50 | GBp 96.50 | 0 |
| 2026-08-03 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 96.50 | GBp 96.50 | 0 |
| 2026-07-31 | GBp 96.50 | 0.00% | GBp 95.54 | GBp 95.54 | GBp 95.54 | 19.22K |
| 2026-07-30 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 96.50 | GBp 96.50 | 0 |
| 2026-07-29 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 96.50 | GBp 96.50 | 0 |
| 2026-07-28 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 96.50 | GBp 96.50 | 0 |
| 2026-07-27 | GBp 96.50 | 0.00% | GBp 97.20 | GBp 97.20 | GBp 95.30 | 4.42K |
| 2026-07-24 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 96.50 | GBp 96.50 | 0 |
| 2026-07-23 | GBp 96.50 | -0.26% | GBp 95.50 | GBp 95.50 | GBp 95.50 | 16 |
| 2026-07-22 | GBp 96.75 | 0.00% | GBp 96.75 | GBp 96.75 | GBp 96.75 | 0 |
| 2026-07-21 | GBp 96.75 | 0.00% | GBp 96.75 | GBp 96.75 | GBp 96.75 | 0 |
| 2026-07-20 | GBp 96.75 | 0.00% | GBp 96.75 | GBp 96.75 | GBp 96.75 | 0 |
| 2026-07-17 | GBp 96.75 | -0.26% | GBp 95.50 | GBp 98.00 | GBp 95.50 | 15.93K |
| 2026-07-16 | GBp 97.00 | 0.00% | GBp 97.00 | GBp 97.00 | GBp 97.00 | 0 |
| 2026-07-15 | GBp 97.00 | 0.00% | GBp 95.50 | GBp 98.50 | GBp 95.50 | 232 |
| 2026-07-14 | GBp 97.00 | 0.00% | GBp 97.00 | GBp 97.00 | GBp 97.00 | 0 |
| 2026-07-13 | GBp 97.00 | 0.00% | GBp 96.50 | GBp 98.50 | GBp 96.50 | 230 |
| 2026-07-10 | GBp 97.00 | 0.00% | GBp 97.00 | GBp 97.00 | GBp 97.00 | 0 |
| 2026-07-09 | GBp 97.00 | 0.00% | GBp 97.00 | GBp 97.00 | GBp 97.00 | 0 |
| 2026-07-08 | GBp 97.00 | +0.78% | GBp 97.00 | GBp 97.00 | GBp 97.00 | 0 |
| 2026-07-07 | GBp 96.25 | -1.03% | GBp 96.00 | GBp 97.00 | GBp 96.00 | 125.00K |
| 2026-07-06 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-07-03 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-07-02 | GBp 97.25 | 0.00% | GBp 99.00 | GBp 99.00 | GBp 99.00 | 1 |
| 2026-07-01 | GBp 97.25 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 95.50 | 39 |
| 2026-06-30 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-06-29 | GBp 97.25 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 98.00 | 2 |
| 2026-06-26 | GBp 97.25 | 0.00% | GBp 95.57 | GBp 95.57 | GBp 95.57 | 5.00K |
| 2026-06-25 | GBp 97.25 | 0.00% | GBp 97.25 | GBp 97.25 | GBp 97.25 | 0 |
| 2026-06-24 | GBp 97.25 | 0.00% | GBp 99.00 | GBp 99.00 | GBp 98.01 | 20.00K |
| 2026-06-23 | GBp 97.25 | -0.51% | GBp 95.55 | GBp 95.55 | GBp 95.55 | 6.00K |
| 2026-06-22 | GBp 97.75 | -0.26% | GBp 96.00 | GBp 99.50 | GBp 96.00 | 5 |
| 2026-06-19 | GBp 98.00 | 0.00% | GBp 96.55 | GBp 96.55 | GBp 96.55 | 4.00K |
| 2026-06-18 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 98.00 | GBp 98.00 | 0 |
| 2026-06-17 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 98.00 | GBp 98.00 | 0 |
| 2026-06-16 | GBp 98.00 | 0.00% | GBp 98.45 | GBp 98.45 | GBp 98.45 | 9.25K |
| 2026-06-15 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 98.00 | GBp 98.00 | 0 |
| 2026-06-12 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 98.00 | GBp 98.00 | 0 |
| 2026-06-11 | GBp 98.00 | -0.25% | GBp 98.00 | GBp 98.00 | GBp 98.00 | 0 |
| 2026-06-10 | GBp 98.25 | -0.25% | GBp 97.00 | GBp 98.40 | GBp 97.00 | 11.06K |
| 2026-06-09 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 98.50 | GBp 98.50 | 133.94K |
| 2026-06-08 | GBp 98.50 | 0.00% | GBp 99.00 | GBp 100.00 | GBp 98.50 | 133.96K |
| 2026-06-05 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 98.50 | GBp 98.50 | 0 |
| 2026-06-04 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 98.50 | GBp 98.50 | 0 |
| 2026-06-03 | GBp 98.50 | 0.00% | GBp 99.20 | GBp 99.20 | GBp 99.20 | 5.00K |
| 2026-06-02 | GBp 98.50 | 0.00% | GBp 100.00 | GBp 100.00 | GBp 100.00 | 21 |
| 2026-06-01 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 98.50 | GBp 98.50 | 0 |
| 2026-05-29 | GBp 98.50 | +0.51% | GBp 98.00 | GBp 98.00 | GBp 97.50 | 25.00K |
| 2026-05-28 | GBp 98.00 | -1.01% | GBp 98.00 | GBp 98.00 | GBp 98.00 | 0 |
| 2026-05-27 | GBp 99.00 | 0.00% | GBp 99.00 | GBp 99.00 | GBp 99.00 | 0 |