Anglesey Mining plc AYM
LSE · United Kingdom · Non-Energy Minerals
GBp 6.98-0.03 (-0.36%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 6.97 | -0.36% | GBp 7.09 | GBp 7.50 | GBp 6.50 | 251.72K |
| 2026-10-01 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 79.35K |
| 2026-09-30 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 48.30K |
| 2026-09-29 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.70 | 39.97K |
| 2026-09-28 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 302.17K |
| 2026-09-25 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 18.32K |
| 2026-09-24 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 139.32K |
| 2026-09-23 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.24 | GBp 6.91 | 192.68K |
| 2026-09-22 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 32.11K |
| 2026-09-21 | GBp 7.00 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 6.50 | 346.19K |
| 2026-09-18 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 206.95K |
| 2026-09-17 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 62.89K |
| 2026-09-16 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 191.72K |
| 2026-09-15 | GBp 7.00 | -3.45% | GBp 7.25 | GBp 7.50 | GBp 6.73 | 680.33K |
| 2026-09-14 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 65.58K |
| 2026-09-11 | GBp 7.25 | +3.57% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 161.26K |
| 2026-09-10 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 242.42K |
| 2026-09-09 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 537.75K |
| 2026-09-08 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 897.18K |
| 2026-09-07 | GBp 7.00 | 0.00% | GBp 6.75 | GBp 7.50 | GBp 6.50 | 447.85K |
| 2026-09-04 | GBp 7.00 | +3.70% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 856.55K |
| 2026-09-03 | GBp 6.75 | +3.85% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 961.02K |
| 2026-09-02 | GBp 6.50 | +13.04% | GBp 5.75 | GBp 6.99 | GBp 5.82 | 1.10M |
| 2026-09-01 | GBp 5.75 | +9.52% | GBp 5.25 | GBp 6.00 | GBp 5.00 | 288.93K |
| 2026-08-28 | GBp 5.25 | 0.00% | GBp 5.50 | GBp 5.50 | GBp 5.00 | 102.34K |
| 2026-08-27 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 113.93K |
| 2026-08-26 | GBp 5.25 | -8.70% | GBp 5.75 | GBp 6.00 | GBp 5.25 | 568.41K |
| 2026-08-25 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 198.70K |
| 2026-08-24 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.99 | GBp 5.52 | 165.42K |
| 2026-08-21 | GBp 5.75 | -8.00% | GBp 6.25 | GBp 6.50 | GBp 5.63 | 536.99K |
| 2026-08-20 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 126.14K |
| 2026-08-19 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 29.61K |
| 2026-08-18 | GBp 6.25 | -3.85% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 900.78K |
| 2026-08-17 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.59 | GBp 6.00 | 165.73K |
| 2026-08-14 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 183.91K |
| 2026-08-13 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 218.30K |
| 2026-08-12 | GBp 6.50 | -3.70% | GBp 6.75 | GBp 7.00 | GBp 6.00 | 895.88K |
| 2026-08-11 | GBp 6.75 | -4.93% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 672.11K |
| 2026-08-10 | GBp 7.10 | +18.33% | GBp 6.00 | GBp 7.10 | GBp 6.00 | 1.42M |
| 2026-08-07 | GBp 6.00 | -7.69% | GBp 6.50 | GBp 7.00 | GBp 5.50 | 385.95K |
| 2026-08-06 | GBp 6.50 | +13.04% | GBp 5.75 | GBp 6.75 | GBp 5.50 | 1.91M |
| 2026-08-05 | GBp 5.75 | +25.00% | GBp 4.60 | GBp 6.50 | GBp 4.20 | 1.14M |
| 2026-08-04 | GBp 4.60 | +13.58% | GBp 4.05 | GBp 5.00 | GBp 4.00 | 220.00K |
| 2026-08-03 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.30 | GBp 3.91 | 91.06K |
| 2026-07-31 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.30 | GBp 3.80 | 29.04K |
| 2026-07-30 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.30 | GBp 3.80 | 7.19K |
| 2026-07-29 | GBp 4.05 | +1.25% | GBp 4.00 | GBp 4.30 | GBp 3.80 | 339.05K |
| 2026-07-28 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.30 | GBp 3.70 | 281.30K |
| 2026-07-27 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.04 | GBp 3.71 | 101.28K |
| 2026-07-24 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.30 | GBp 3.70 | 8.12K |
| 2026-07-23 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.30 | GBp 3.70 | 59.52K |
| 2026-07-22 | GBp 4.00 | -2.44% | GBp 4.10 | GBp 4.20 | GBp 3.50 | 159.25K |
| 2026-07-21 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.14 | GBp 4.09 | 56.34K |
| 2026-07-20 | GBp 4.10 | 0.00% | GBp 3.85 | GBp 4.20 | GBp 4.00 | 3.32K |
| 2026-07-17 | GBp 4.10 | -3.53% | GBp 4.25 | GBp 4.50 | GBp 3.80 | 238.80K |
| 2026-07-16 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 38.29K |
| 2026-07-15 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 93.06K |
| 2026-07-14 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 2.16K |
| 2026-07-13 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.30 | GBp 4.18 | 71.16K |
| 2026-07-10 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 29.57K |
| 2026-07-09 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 14.63K |
| 2026-07-08 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 54.88K |
| 2026-07-07 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.44 | GBp 4.00 | 38.26K |
| 2026-07-06 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 14.93K |
| 2026-07-03 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 33.68K |
| 2026-07-02 | GBp 4.25 | -2.30% | GBp 4.35 | GBp 4.70 | GBp 4.00 | 139.55K |
| 2026-07-01 | GBp 4.35 | -13.00% | GBp 5.00 | GBp 5.50 | GBp 4.00 | 601.31K |
| 2026-06-30 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 4.81 | GBp 4.81 | 28.96K |
| 2026-06-29 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 42.64K |
| 2026-06-26 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 71.23K |
| 2026-06-25 | GBp 5.00 | -9.75% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 83.19K |
| 2026-06-24 | GBp 5.54 | +9.70% | GBp 5.05 | GBp 5.54 | GBp 4.50 | 103.08K |
| 2026-06-23 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.50 | GBp 4.60 | 56.92K |
| 2026-06-22 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.50 | GBp 4.60 | 98.55K |
| 2026-06-19 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.50 | GBp 4.60 | 357.51K |
| 2026-06-18 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.50 | GBp 4.60 | 46.33K |
| 2026-06-17 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.50 | GBp 4.60 | 83.50K |
| 2026-06-16 | GBp 5.05 | -0.98% | GBp 5.10 | GBp 5.50 | GBp 4.60 | 67.78K |
| 2026-06-15 | GBp 5.10 | +7.37% | GBp 4.75 | GBp 5.50 | GBp 4.50 | 288.78K |
| 2026-06-12 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.51 | 18.76K |
| 2026-06-11 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.51 | 29.52K |
| 2026-06-10 | GBp 4.75 | -2.06% | GBp 4.85 | GBp 5.00 | GBp 4.50 | 912.87K |
| 2026-06-09 | GBp 4.85 | -4.90% | GBp 5.10 | GBp 5.20 | GBp 4.70 | 192.04K |
| 2026-06-08 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 244.81K |
| 2026-06-05 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 83.62K |
| 2026-06-04 | GBp 5.10 | +5.15% | GBp 4.85 | GBp 5.20 | GBp 4.70 | 266.34K |
| 2026-06-03 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 139.63K |
| 2026-06-02 | GBp 4.85 | +2.11% | GBp 4.75 | GBp 5.00 | GBp 4.70 | 1.61M |
| 2026-06-01 | GBp 4.75 | +15.85% | GBp 4.10 | GBp 5.00 | GBp 4.00 | 1.66M |
| 2026-05-29 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 348.79K |