LSE - Delayed Quote GBp
Amcomri Group plc (AMCO.L)
49.00
-0.50
(-1.01%)
At close: 4:35:23 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 49.35 | 50.00 | 49.00 | 49.00 | 49.00 | 7,912 |
| Apr 17, 2025 | 49.50 | 49.90 | 49.00 | 49.50 | 49.50 | 82,897 |
| Apr 16, 2025 | 51.50 | 51.00 | 50.00 | 50.00 | 50.00 | 7,129 |
| Apr 15, 2025 | 52.50 | 53.00 | 50.00 | 50.50 | 50.50 | 39,807 |
| Apr 14, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 33,403 |
| Apr 11, 2025 | 51.50 | 53.00 | 51.50 | 52.00 | 52.00 | 32,434 |
| Apr 10, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 12,092 |
| Apr 9, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 27,454 |
| Apr 8, 2025 | 50.50 | 53.00 | 51.00 | 53.00 | 53.00 | 32,081 |
| Apr 7, 2025 | 52.00 | 53.00 | 49.00 | 50.50 | 50.50 | 49,241 |
| Apr 4, 2025 | 56.25 | 58.14 | 51.11 | 52.00 | 52.00 | 49,298 |
| Apr 3, 2025 | 56.25 | 57.80 | 55.51 | 57.80 | 57.80 | 21,049 |
| Apr 2, 2025 | 56.00 | 58.00 | 55.72 | 58.00 | 58.00 | 15,488 |
| Apr 1, 2025 | 55.50 | 59.00 | 54.15 | 59.00 | 59.00 | 27,815 |
| Mar 31, 2025 | 56.00 | 56.70 | 54.10 | 54.50 | 54.50 | 44,522 |
| Mar 28, 2025 | 56.00 | 57.00 | 55.25 | 56.00 | 56.00 | 13,466 |
| Mar 27, 2025 | 56.00 | 57.00 | 55.22 | 56.00 | 56.00 | 10,628 |
| Mar 26, 2025 | 54.00 | 56.60 | 53.00 | 56.60 | 56.60 | 95,573 |
| Mar 25, 2025 | 52.00 | 56.00 | 53.00 | 55.00 | 55.00 | 126,658 |
| Mar 24, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 33,135 |
| Mar 21, 2025 | 52.00 | 53.00 | 51.30 | 52.40 | 52.40 | 32,736 |
| Mar 20, 2025 | 52.00 | 52.50 | 51.00 | 52.00 | 52.00 | 51,340 |
| Mar 19, 2025 | 52.00 | 52.60 | 51.00 | 52.00 | 52.00 | 57,755 |
| Mar 18, 2025 | 52.00 | 53.00 | 51.04 | 51.20 | 51.20 | 36,468 |
| Mar 17, 2025 | 52.00 | 53.00 | 51.00 | 51.40 | 51.40 | 73,011 |
| Mar 14, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 25,951 |
| Mar 13, 2025 | 52.00 | 53.00 | 53.00 | 52.00 | 52.00 | 348 |
| Mar 12, 2025 | 52.00 | 53.00 | 51.02 | 53.00 | 53.00 | 2,124 |
| Mar 11, 2025 | 53.00 | 53.10 | 51.00 | 51.00 | 51.00 | 61,208 |
| Mar 10, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 12,440 |
| Mar 7, 2025 | 53.00 | 53.40 | 52.00 | 53.00 | 53.00 | 29,967 |
| Mar 6, 2025 | 53.50 | 54.00 | 52.60 | 53.00 | 53.00 | 50,209 |
| Mar 5, 2025 | 53.00 | 54.00 | 52.53 | 53.50 | 53.50 | 8,290 |
| Mar 4, 2025 | 53.00 | 55.00 | 52.53 | 53.00 | 53.00 | 14,918 |
| Mar 3, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 29,186 |
| Feb 28, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 34,098 |
| Feb 27, 2025 | 53.00 | 53.67 | 52.02 | 53.00 | 53.00 | 21,678 |
| Feb 26, 2025 | 56.00 | 57.00 | 52.33 | 53.00 | 53.00 | 128,882 |
| Feb 25, 2025 | 57.50 | 57.48 | 55.15 | 57.00 | 57.00 | 44,908 |
| Feb 24, 2025 | 58.00 | 59.00 | 56.26 | 57.00 | 57.00 | 88,740 |
| Feb 21, 2025 | 57.50 | 59.00 | 57.00 | 58.00 | 58.00 | 101,974 |
| Feb 20, 2025 | 57.50 | 57.77 | 55.80 | 57.50 | 57.50 | 6,312 |
| Feb 19, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | 56,659 |
| Feb 18, 2025 | 58.00 | 58.00 | 57.02 | 58.00 | 58.00 | 26,375 |
| Feb 17, 2025 | 58.00 | 58.13 | 57.08 | 58.00 | 58.00 | 20,254 |
| Feb 14, 2025 | 58.00 | 58.24 | 57.15 | 58.00 | 58.00 | 6,538 |
| Feb 13, 2025 | 58.00 | 58.45 | 57.02 | 58.00 | 58.00 | 81,067 |
| Feb 12, 2025 | 58.00 | 59.00 | 57.00 | 57.40 | 57.40 | 28,085 |
| Feb 11, 2025 | 58.00 | 58.40 | 57.12 | 58.00 | 58.00 | 20,307 |
| Feb 10, 2025 | 58.00 | 58.50 | 57.00 | 58.00 | 58.00 | 21,620 |
| Feb 7, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 21,153 |
| Feb 6, 2025 | 58.00 | 58.08 | 57.00 | 58.00 | 58.00 | 36,576 |
| Feb 5, 2025 | 59.50 | 61.00 | 57.00 | 58.00 | 58.00 | 98,084 |
| Feb 4, 2025 | 60.00 | 61.00 | 59.34 | 59.50 | 59.50 | 61,171 |
| Feb 3, 2025 | 60.00 | 61.00 | 57.80 | 60.00 | 60.00 | 10,277 |
| Jan 31, 2025 | 60.00 | 60.40 | 59.00 | 60.00 | 60.00 | 24,374 |
| Jan 30, 2025 | 60.00 | 60.70 | 59.00 | 59.50 | 59.50 | 21,009 |
| Jan 29, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 27,595 |
| Jan 28, 2025 | 59.00 | 59.68 | 58.77 | 59.00 | 59.00 | 52,476 |
| Jan 27, 2025 | 61.50 | 63.00 | 58.00 | 59.00 | 59.00 | 182,929 |
| Jan 24, 2025 | 62.50 | 62.22 | 62.04 | 62.50 | 62.50 | 18,737 |
| Jan 23, 2025 | 62.50 | 62.27 | 62.00 | 62.50 | 62.50 | 136,351 |
| Jan 22, 2025 | 62.50 | 62.50 | 62.15 | 62.50 | 62.50 | 51,900 |
| Jan 21, 2025 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | 159,940 |
| Jan 20, 2025 | 61.50 | 64.00 | 61.00 | 63.00 | 63.00 | 214,349 |
| Jan 17, 2025 | 60.00 | 62.00 | 59.30 | 61.50 | 61.50 | 125,628 |
| Jan 16, 2025 | 59.00 | 61.20 | 59.00 | 60.00 | 60.00 | 82,112 |
| Jan 15, 2025 | 58.50 | 60.00 | 56.00 | 59.00 | 59.00 | 142,596 |
| Jan 14, 2025 | 57.50 | 59.00 | 57.00 | 58.50 | 58.50 | 12,763 |
| Jan 13, 2025 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 178,010 |
| Jan 10, 2025 | 61.00 | 62.00 | 58.42 | 60.00 | 60.00 | 165,764 |
| Jan 9, 2025 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 188,502 |
| Jan 8, 2025 | 59.50 | 61.00 | 58.00 | 60.50 | 60.50 | 448,251 |
| Jan 7, 2025 | 60.50 | 62.20 | 58.00 | 59.00 | 59.00 | 391,077 |
| Jan 6, 2025 | 58.00 | 61.95 | 57.00 | 60.40 | 60.40 | 833,570 |
| Jan 3, 2025 | 58.00 | 60.20 | 58.83 | 58.00 | 58.00 | 8,515 |
| Jan 2, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 50,390 |
| Dec 31, 2024 | 58.00 | 59.20 | 57.61 | 58.00 | 58.00 | 18,812 |
| Dec 30, 2024 | 57.50 | 59.00 | 57.55 | 58.00 | 58.00 | 104,143 |
| Dec 27, 2024 | 57.50 | 59.00 | 58.15 | 59.00 | 59.00 | 112,010 |
| Dec 24, 2024 | 57.50 | 58.18 | 56.00 | 57.50 | 57.50 | 25,758 |
| Dec 23, 2024 | 57.50 | 58.50 | 58.50 | 57.50 | 57.50 | 43,409 |
| Dec 20, 2024 | 56.50 | 57.80 | 57.40 | 57.50 | 57.50 | 198,625 |