Amcomri Group Plc AMCO
LSE · United Kingdom · Finance
GBp 137.00-3.00 (-2.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 137.00 | -2.14% | GBp 138.30 | GBp 139.00 | GBp 131.54 | 61.44K |
| 2026-09-30 | GBp 140.00 | +5.26% | GBp 133.00 | GBp 140.00 | GBp 131.00 | 49.21K |
| 2026-09-29 | GBp 133.00 | 0.00% | GBp 133.00 | GBp 135.00 | GBp 131.11 | 20.11K |
| 2026-09-28 | GBp 133.00 | +0.38% | GBp 132.50 | GBp 135.00 | GBp 130.00 | 98.95K |
| 2026-09-25 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 130.50 | GBp 130.00 | 25.06K |
| 2026-09-24 | GBp 132.50 | -2.21% | GBp 135.50 | GBp 135.00 | GBp 131.00 | 21.53K |
| 2026-09-23 | GBp 135.50 | -5.90% | GBp 137.50 | GBp 140.00 | GBp 135.45 | 25.17K |
| 2026-09-22 | GBp 144.00 | +3.60% | GBp 136.00 | GBp 144.00 | GBp 134.22 | 61.55K |
| 2026-09-21 | GBp 139.00 | +1.09% | GBp 137.50 | GBp 142.00 | GBp 133.00 | 40.41K |
| 2026-09-18 | GBp 137.50 | +2.61% | GBp 132.50 | GBp 139.00 | GBp 130.00 | 73.98K |
| 2026-09-17 | GBp 134.00 | +4.28% | GBp 128.50 | GBp 135.00 | GBp 129.00 | 63.11K |
| 2026-09-16 | GBp 128.50 | +2.80% | GBp 124.00 | GBp 130.00 | GBp 124.50 | 317.50K |
| 2026-09-15 | GBp 125.00 | +5.93% | GBp 119.00 | GBp 125.00 | GBp 119.03 | 78.61K |
| 2026-09-14 | GBp 118.00 | -0.84% | GBp 119.50 | GBp 120.00 | GBp 118.00 | 25.18K |
| 2026-09-11 | GBp 119.00 | -2.46% | GBp 122.00 | GBp 123.00 | GBp 118.30 | 82.46K |
| 2026-09-10 | GBp 122.00 | 0.00% | GBp 122.00 | GBp 124.00 | GBp 121.00 | 6.50K |
| 2026-09-09 | GBp 122.00 | +2.09% | GBp 119.50 | GBp 124.00 | GBp 118.00 | 199.92K |
| 2026-09-08 | GBp 119.50 | -1.24% | GBp 119.50 | GBp 120.00 | GBp 118.36 | 36.33K |
| 2026-09-07 | GBp 121.00 | +1.68% | GBp 120.00 | GBp 121.00 | GBp 118.22 | 40.48K |
| 2026-09-04 | GBp 119.00 | 0.00% | GBp 119.75 | GBp 121.00 | GBp 118.75 | 26.65K |
| 2026-09-03 | GBp 119.00 | +1.71% | GBp 115.00 | GBp 120.00 | GBp 114.15 | 107.55K |
| 2026-09-02 | GBp 117.00 | -0.43% | GBp 117.50 | GBp 118.69 | GBp 113.66 | 129.64K |
| 2026-09-01 | GBp 117.50 | -5.24% | GBp 124.00 | GBp 125.00 | GBp 117.25 | 91.34K |
| 2026-08-28 | GBp 124.00 | 0.00% | GBp 123.00 | GBp 125.00 | GBp 123.00 | 76.83K |
| 2026-08-27 | GBp 124.00 | 0.00% | GBp 124.00 | GBp 124.00 | GBp 120.00 | 85.73K |
| 2026-08-26 | GBp 124.00 | +4.20% | GBp 119.00 | GBp 123.70 | GBp 118.75 | 121.55K |
| 2026-08-25 | GBp 119.00 | +2.15% | GBp 116.50 | GBp 119.44 | GBp 116.81 | 89.83K |
| 2026-08-24 | GBp 116.50 | -4.90% | GBp 122.50 | GBp 124.00 | GBp 115.00 | 211.85K |
| 2026-08-21 | GBp 122.50 | -2.39% | GBp 125.50 | GBp 126.00 | GBp 120.00 | 59.79K |
| 2026-08-20 | GBp 125.50 | 0.00% | GBp 125.50 | GBp 126.00 | GBp 125.00 | 173.75K |
| 2026-08-19 | GBp 125.50 | -0.40% | GBp 132.00 | GBp 135.00 | GBp 125.00 | 240.30K |
| 2026-08-18 | GBp 126.00 | 0.00% | GBp 127.50 | GBp 127.90 | GBp 126.00 | 55.14K |
| 2026-08-17 | GBp 126.00 | -6.32% | GBp 134.50 | GBp 135.00 | GBp 126.00 | 132.31K |
| 2026-08-14 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 138.00 | GBp 131.00 | 32.33K |
| 2026-08-13 | GBp 134.50 | -2.18% | GBp 137.50 | GBp 140.00 | GBp 132.00 | 46.02K |
| 2026-08-12 | GBp 137.50 | +1.85% | GBp 137.50 | GBp 136.40 | GBp 135.13 | 6.67K |
| 2026-08-11 | GBp 135.00 | -1.10% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 25.33K |
| 2026-08-10 | GBp 136.50 | -0.73% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 60.06K |
| 2026-08-07 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 47.28K |
| 2026-08-06 | GBp 137.50 | +0.73% | GBp 136.50 | GBp 140.00 | GBp 135.00 | 33.38K |
| 2026-08-05 | GBp 136.50 | -0.73% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 34.00K |
| 2026-08-04 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 48.43K |
| 2026-08-03 | GBp 137.50 | -2.48% | GBp 139.50 | GBp 143.00 | GBp 135.50 | 34.61K |
| 2026-07-31 | GBp 141.00 | -1.05% | GBp 142.50 | GBp 145.00 | GBp 136.00 | 48.73K |
| 2026-07-30 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 145.00 | GBp 140.22 | 43.14K |
| 2026-07-29 | GBp 142.50 | -0.70% | GBp 143.50 | GBp 145.00 | GBp 140.00 | 190.38K |
| 2026-07-28 | GBp 143.50 | +1.06% | GBp 143.50 | GBp 145.00 | GBp 142.00 | 134.42K |
| 2026-07-27 | GBp 142.00 | -2.07% | GBp 143.50 | GBp 145.00 | GBp 142.00 | 327.51K |
| 2026-07-24 | GBp 145.00 | -0.68% | GBp 146.00 | GBp 147.00 | GBp 142.00 | 66.71K |
| 2026-07-23 | GBp 146.00 | -1.35% | GBp 141.50 | GBp 147.00 | GBp 135.00 | 17.11M |
| 2026-07-22 | GBp 148.00 | -3.90% | GBp 152.00 | GBp 154.00 | GBp 150.00 | 77.02K |
| 2026-07-21 | GBp 154.00 | +0.98% | GBp 152.50 | GBp 155.00 | GBp 150.00 | 172.05K |
| 2026-07-20 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 155.00 | GBp 150.00 | 36.16K |
| 2026-07-17 | GBp 152.50 | +2.01% | GBp 149.50 | GBp 158.75 | GBp 152.00 | 175.79K |
| 2026-07-16 | GBp 149.50 | -0.33% | GBp 147.50 | GBp 153.00 | GBp 145.00 | 39.98K |
| 2026-07-15 | GBp 150.00 | +2.74% | GBp 147.50 | GBp 150.00 | GBp 145.00 | 112.19K |
| 2026-07-14 | GBp 146.00 | -1.35% | GBp 143.50 | GBp 150.00 | GBp 140.00 | 102.43K |
| 2026-07-13 | GBp 148.00 | +4.59% | GBp 141.50 | GBp 149.00 | GBp 140.00 | 106.58K |
| 2026-07-10 | GBp 141.50 | -1.74% | GBp 142.00 | GBp 147.00 | GBp 141.98 | 59.68K |
| 2026-07-09 | GBp 144.00 | +0.70% | GBp 142.50 | GBp 147.00 | GBp 142.13 | 42.43K |
| 2026-07-08 | GBp 143.00 | -3.05% | GBp 147.50 | GBp 150.00 | GBp 140.00 | 61.57K |
| 2026-07-07 | GBp 147.50 | +0.34% | GBp 146.00 | GBp 150.00 | GBp 142.00 | 36.07K |
| 2026-07-06 | GBp 147.00 | 0.00% | GBp 142.50 | GBp 147.00 | GBp 140.00 | 62.41K |
| 2026-07-03 | GBp 147.00 | -2.00% | GBp 146.50 | GBp 147.00 | GBp 142.54 | 30.64K |
| 2026-07-02 | GBp 150.00 | +2.04% | GBp 146.50 | GBp 150.00 | GBp 145.00 | 61.13K |
| 2026-07-01 | GBp 147.00 | -0.68% | GBp 149.00 | GBp 150.00 | GBp 145.00 | 82.56K |
| 2026-06-30 | GBp 148.00 | +3.50% | GBp 143.00 | GBp 148.00 | GBp 140.00 | 79.73K |
| 2026-06-29 | GBp 143.00 | -3.38% | GBp 144.00 | GBp 148.00 | GBp 140.00 | 143.26K |
| 2026-06-26 | GBp 148.00 | 0.00% | GBp 144.00 | GBp 148.00 | GBp 140.00 | 44.11K |
| 2026-06-25 | GBp 148.00 | +3.50% | GBp 142.00 | GBp 150.00 | GBp 140.00 | 127.27K |
| 2026-06-24 | GBp 143.00 | +2.14% | GBp 141.00 | GBp 143.00 | GBp 140.00 | 18.57K |
| 2026-06-23 | GBp 140.00 | -1.41% | GBp 142.00 | GBp 144.00 | GBp 140.00 | 72.75K |
| 2026-06-22 | GBp 142.00 | -4.05% | GBp 144.00 | GBp 148.00 | GBp 140.00 | 76.84K |
| 2026-06-19 | GBp 148.00 | -1.99% | GBp 146.50 | GBp 151.00 | GBp 140.00 | 101.41K |
| 2026-06-18 | GBp 151.00 | +3.07% | GBp 146.50 | GBp 151.00 | GBp 143.00 | 45.13K |
| 2026-06-17 | GBp 146.50 | +1.03% | GBp 145.00 | GBp 150.00 | GBp 140.00 | 38.57K |
| 2026-06-16 | GBp 145.00 | 0.00% | GBp 145.00 | GBp 150.00 | GBp 140.00 | 96.91K |
| 2026-06-15 | GBp 145.00 | +3.57% | GBp 140.00 | GBp 150.00 | GBp 140.27 | 52.97K |
| 2026-06-12 | GBp 140.00 | -3.45% | GBp 137.50 | GBp 145.00 | GBp 135.00 | 41.18K |
| 2026-06-11 | GBp 145.00 | +2.84% | GBp 137.50 | GBp 145.00 | GBp 135.50 | 27.49K |
| 2026-06-10 | GBp 141.00 | +2.17% | GBp 137.50 | GBp 141.00 | GBp 135.00 | 47.29K |
| 2026-06-09 | GBp 138.00 | -4.83% | GBp 142.50 | GBp 147.00 | GBp 135.00 | 43.98K |
| 2026-06-08 | GBp 145.00 | -2.03% | GBp 142.50 | GBp 145.00 | GBp 140.00 | 26.54K |
| 2026-06-05 | GBp 148.00 | +4.59% | GBp 141.50 | GBp 148.00 | GBp 140.11 | 25.79K |
| 2026-06-04 | GBp 141.50 | +1.07% | GBp 141.50 | GBp 143.00 | GBp 140.00 | 23.27K |
| 2026-06-03 | GBp 140.00 | -3.45% | GBp 142.50 | GBp 143.00 | GBp 140.00 | 40.23K |
| 2026-06-02 | GBp 145.00 | -1.36% | GBp 146.50 | GBp 147.35 | GBp 140.00 | 31.19K |
| 2026-06-01 | GBp 147.00 | -1.34% | GBp 147.50 | GBp 150.00 | GBp 143.25 | 39.84K |
| 2026-05-29 | GBp 149.00 | +1.36% | GBp 142.50 | GBp 150.00 | GBp 142.00 | 113.29K |
| 2026-05-28 | GBp 147.00 | -0.68% | GBp 142.50 | GBp 147.00 | GBp 140.00 | 12.92K |