Ampeak Energy Limited AMP
LSE · United Kingdom · Utilities
GBp 1.90-0.25 (-11.63%)
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 1.90 | -11.63% | GBp 2.06 | GBp 2.20 | GBp 1.60 | 13.09M |
| 2026-09-30 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 431.62K |
| 2026-09-29 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.14 | 4.19M |
| 2026-09-28 | GBp 2.15 | -2.27% | GBp 2.20 | GBp 2.30 | GBp 2.00 | 1.12M |
| 2026-09-25 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 443.25K |
| 2026-09-24 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.27 | GBp 2.10 | 824.86K |
| 2026-09-23 | GBp 2.20 | -4.35% | GBp 2.25 | GBp 2.40 | GBp 2.10 | 2.14M |
| 2026-09-22 | GBp 2.30 | -2.13% | GBp 2.35 | GBp 2.40 | GBp 2.20 | 642.95K |
| 2026-09-21 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.40 | GBp 2.30 | 847.28K |
| 2026-09-18 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.40 | GBp 2.30 | 410.30K |
| 2026-09-17 | GBp 2.35 | -2.08% | GBp 2.40 | GBp 2.50 | GBp 2.30 | 3.71M |
| 2026-09-16 | GBp 2.40 | -4.00% | GBp 2.50 | GBp 2.50 | GBp 2.30 | 2.18M |
| 2026-09-15 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.30 | 9.19K |
| 2026-09-14 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.70 | GBp 2.30 | 1.06M |
| 2026-09-11 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.70 | GBp 2.30 | 54.65K |
| 2026-09-10 | GBp 2.50 | -3.85% | GBp 2.60 | GBp 2.70 | GBp 2.30 | 708.58K |
| 2026-09-09 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 63.00K |
| 2026-09-08 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 333.58K |
| 2026-09-07 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 243.34K |
| 2026-09-04 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 244.22K |
| 2026-09-03 | GBp 2.60 | -1.89% | GBp 2.65 | GBp 2.79 | GBp 2.50 | 357.23K |
| 2026-09-02 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.56 | 717.50K |
| 2026-09-01 | GBp 2.65 | +1.92% | GBp 2.80 | GBp 3.00 | GBp 2.50 | 763.78K |
| 2026-08-28 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.80 | GBp 2.40 | 65.09K |
| 2026-08-27 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.80 | GBp 2.40 | 47.10K |
| 2026-08-26 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.80 | GBp 2.40 | 296.34K |
| 2026-08-25 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.80 | GBp 2.40 | 30.04K |
| 2026-08-24 | GBp 2.60 | +4.00% | GBp 2.50 | GBp 2.80 | GBp 2.40 | 1.09M |
| 2026-08-21 | GBp 2.50 | +2.04% | GBp 2.45 | GBp 2.60 | GBp 2.30 | 469.80K |
| 2026-08-20 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.60 | GBp 2.30 | 74.42K |
| 2026-08-19 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.57 | GBp 2.30 | 320.19K |
| 2026-08-18 | GBp 2.45 | -5.77% | GBp 2.60 | GBp 2.70 | GBp 2.40 | 3.08M |
| 2026-08-17 | GBp 2.60 | -1.89% | GBp 2.65 | GBp 2.70 | GBp 2.50 | 179.68K |
| 2026-08-14 | GBp 2.65 | -3.64% | GBp 2.75 | GBp 2.80 | GBp 2.60 | 186.82K |
| 2026-08-13 | GBp 2.75 | +17.02% | GBp 2.35 | GBp 2.89 | GBp 2.30 | 3.33M |
| 2026-08-12 | GBp 2.35 | +2.17% | GBp 2.30 | GBp 2.40 | GBp 2.30 | 1.74M |
| 2026-08-11 | GBp 2.30 | +2.22% | GBp 2.25 | GBp 2.40 | GBp 2.20 | 384.40K |
| 2026-08-10 | GBp 2.25 | +2.27% | GBp 2.20 | GBp 2.40 | GBp 2.10 | 251.92K |
| 2026-08-07 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 2.00M |
| 2026-08-06 | GBp 2.20 | -4.35% | GBp 2.30 | GBp 2.40 | GBp 2.10 | 804.01K |
| 2026-08-05 | GBp 2.30 | +4.55% | GBp 2.25 | GBp 2.50 | GBp 2.20 | 2.52M |
| 2026-08-04 | GBp 2.20 | -8.33% | GBp 2.40 | GBp 2.60 | GBp 2.20 | 1.71M |
| 2026-08-03 | GBp 2.40 | +2.13% | GBp 2.35 | GBp 2.70 | GBp 2.20 | 729.30K |
| 2026-07-31 | GBp 2.35 | -4.08% | GBp 2.45 | GBp 2.50 | GBp 2.20 | 635.61K |
| 2026-07-30 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.50 | GBp 2.40 | 72.15K |
| 2026-07-29 | GBp 2.45 | -2.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 224.08K |
| 2026-07-28 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 828.70K |
| 2026-07-27 | GBp 2.50 | -1.96% | GBp 2.55 | GBp 2.60 | GBp 2.40 | 700.39K |
| 2026-07-24 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.50 | 176.55K |
| 2026-07-23 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.50 | 139.69K |
| 2026-07-22 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.50 | 244.89K |
| 2026-07-21 | GBp 2.55 | -3.77% | GBp 2.65 | GBp 2.71 | GBp 2.50 | 1.58M |
| 2026-07-20 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.50 | 224.62K |
| 2026-07-17 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.80 | GBp 2.50 | 130.17K |
| 2026-07-16 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.90 | GBp 2.50 | 35.65K |
| 2026-07-15 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.90 | GBp 2.50 | 456.36K |
| 2026-07-14 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.90 | GBp 2.50 | 47.98K |
| 2026-07-13 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.90 | GBp 2.50 | 251.67K |
| 2026-07-10 | GBp 2.70 | +3.85% | GBp 2.60 | GBp 2.88 | GBp 2.50 | 1.46M |
| 2026-07-09 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 62.42K |
| 2026-07-08 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 307.45K |
| 2026-07-07 | GBp 2.60 | -5.45% | GBp 2.75 | GBp 3.00 | GBp 2.45 | 2.13M |
| 2026-07-06 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 202.41K |
| 2026-07-03 | GBp 2.75 | -1.79% | GBp 2.80 | GBp 3.00 | GBp 2.50 | 451.23K |
| 2026-07-02 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 3.00 | GBp 2.57 | 95.83K |
| 2026-07-01 | GBp 2.80 | -1.75% | GBp 2.85 | GBp 3.00 | GBp 2.60 | 499.69K |
| 2026-06-30 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 2.98 | GBp 2.60 | 45.10K |
| 2026-06-29 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.10 | GBp 2.60 | 780.75K |
| 2026-06-26 | GBp 2.85 | -1.72% | GBp 2.95 | GBp 3.10 | GBp 2.60 | 456.83K |
| 2026-06-25 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.10 | GBp 2.70 | 31.69K |
| 2026-06-24 | GBp 2.90 | -3.33% | GBp 3.00 | GBp 3.20 | GBp 2.70 | 849.22K |
| 2026-06-23 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 2.79 | 26.19K |
| 2026-06-22 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.80 | 282.61K |
| 2026-06-19 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.80 | 218.80K |
| 2026-06-18 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 2.80 | 408.25K |
| 2026-06-17 | GBp 3.00 | +11.11% | GBp 2.70 | GBp 3.20 | GBp 2.70 | 1.97M |
| 2026-06-16 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 259.47K |
| 2026-06-15 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 325.97K |
| 2026-06-12 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 306.16K |
| 2026-06-11 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.77 | GBp 2.60 | 325.01K |
| 2026-06-10 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 566.09K |
| 2026-06-09 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.73 | GBp 2.60 | 507.89K |
| 2026-06-08 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 1.38M |
| 2026-06-05 | GBp 2.70 | +1.89% | GBp 2.65 | GBp 2.80 | GBp 2.50 | 1.50M |
| 2026-06-04 | GBp 2.65 | +3.92% | GBp 2.55 | GBp 2.80 | GBp 2.40 | 798.51K |
| 2026-06-03 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.41 | 886.94K |
| 2026-06-02 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.70 | GBp 2.40 | 691.33K |
| 2026-06-01 | GBp 2.55 | +2.00% | GBp 2.50 | GBp 2.70 | GBp 2.30 | 1.47M |
| 2026-05-29 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.58 | GBp 2.38 | 380.12K |
| 2026-05-28 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.70 | GBp 2.30 | 468.99K |