LSE - Delayed Quote GBp

Amigo Holdings PLC (AMGO.L)

Compare
0.4610
+0.0110
+(2.44%)
As of 9:00:11 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.46100.46100.46100.46100.4610199,186
Jan 21, 20250.45000.50000.40000.45000.4500158,257
Jan 20, 20250.45000.49500.40000.45000.45002,536,962
Jan 17, 20250.45000.47300.40000.45000.4500755,823
Jan 16, 20250.45000.47500.40000.45000.4500584,665
Jan 15, 20250.45000.45200.43300.45000.45002,246,541
Jan 14, 20250.45000.46100.41100.46100.46102,968,338
Jan 13, 20250.45000.45300.40000.45000.4500152,711
Jan 10, 20250.45000.45200.40000.45000.450040,064
Jan 9, 20250.45000.46100.44400.46100.4610233,872
Jan 8, 20250.45000.50000.44400.45000.45003,101,527
Jan 7, 20250.45000.47100.40000.45000.4500546,332
Jan 6, 20250.45000.47100.44000.45000.450096,953
Jan 3, 20250.45000.50000.40000.45000.4500358,536
Jan 2, 20250.42500.50000.35000.45000.45001,514,860
Dec 31, 20240.42500.40200.40200.42500.425041,677
Dec 30, 20240.40000.47800.35000.42500.4250426,455
Dec 27, 20240.40000.45000.40200.40000.4000255,549
Dec 24, 20240.40000.40200.35000.40000.400050,588
Dec 23, 20240.40000.43800.38000.40000.40001,739,237
Dec 20, 20240.40000.45000.36700.40000.40003,852,609
Dec 19, 20240.42500.45000.36600.40000.40001,946,016
Dec 18, 20240.47500.46800.40000.42500.42502,613,370
Dec 17, 20240.45000.50000.40000.45000.450025,256
Dec 16, 20240.45000.50000.40000.45000.4500271,479
Dec 13, 20240.45000.50000.40000.45000.4500167,458
Dec 12, 20240.45000.45200.40000.45000.4500408,492
Dec 11, 20240.45000.50000.40000.45000.4500387,357
Dec 10, 20240.47500.49200.45000.45000.45003,975,595
Dec 9, 20240.45000.50000.40000.47500.47503,169,041
Dec 6, 20240.45000.49900.40000.45000.450050,683
Dec 5, 20240.45000.49900.40000.45000.4500186,148
Dec 4, 20240.45000.50000.40000.45000.4500568,231
Dec 3, 20240.45000.50000.40000.45000.45004,716,791
Dec 2, 20240.45000.50000.40000.45000.45001,580,014
Nov 29, 20240.45000.50000.40000.45000.4500629,489
Nov 28, 20240.50000.49500.41500.45000.45003,227,142
Nov 27, 20240.50000.55000.45000.51000.510072,236
Nov 26, 20240.50000.48100.48100.50000.5000233,408
Nov 25, 20240.52500.55000.45000.48000.48002,427,188
Nov 22, 20240.42500.60000.40200.52500.525014,433,108
Nov 21, 20240.75000.77400.62500.63000.63004,020,542
Nov 20, 20240.70000.75000.61700.75000.750013,721,368
Nov 19, 20240.62500.77800.64800.71000.710013,642,902
Nov 18, 20240.50000.78900.47700.60000.600024,848,012
Nov 15, 20240.47500.52700.45000.52000.52001,262,608
Nov 14, 20240.47500.49700.45000.47500.47501,803,956
Nov 13, 20240.47500.50000.45000.46100.4610577,820
Nov 12, 20240.52500.50000.46600.49000.49002,211,506
Nov 11, 20240.55000.56800.50000.52500.52501,536,119
Nov 8, 20240.50000.57300.48500.55000.55003,798,361
Nov 7, 20240.50000.53900.47300.50000.50003,190,248
Nov 6, 20240.50000.55000.45000.50000.5000584,677
Nov 5, 20240.50000.55000.45000.50000.50003,545,269
Nov 4, 20240.50000.57500.45000.50000.50001,592,787
Nov 1, 20240.45000.53800.49200.50000.50003,507,087
Oct 31, 20240.45000.49200.41300.45000.4500564,182
Oct 30, 20240.45000.43800.41300.45000.4500631,621
Oct 29, 20240.45000.50000.40600.45000.45003,685,587
Oct 28, 20240.45000.44800.40500.45000.4500506,712
Oct 25, 20240.45000.50000.40000.40000.4000563,987
Oct 24, 20240.45000.46200.40800.45000.4500328,272
Oct 23, 20240.45000.46800.40800.45000.45001,408,117
Oct 22, 20240.45000.50000.40000.45000.45001,086,955
Oct 21, 20240.47500.50000.45000.45000.45001,291,298
Oct 18, 20240.47500.49500.45000.47500.4750969,038
Oct 17, 20240.47500.50000.45000.47500.4750575,624
Oct 16, 20240.49500.49500.45000.47500.4750347,080
Oct 15, 20240.52500.55000.45000.50000.5000626,663
Oct 14, 20240.52500.60000.45000.52500.52501,290,616
Oct 11, 20240.52500.60000.45000.52500.5250110,908
Oct 10, 20240.52500.56800.47000.52500.5250189,689
Oct 9, 20240.52500.56800.47000.52500.5250263,112
Oct 8, 20240.55000.60000.51300.52500.5250602,677
Oct 7, 20240.55000.60000.52700.55000.55003,131,944
Oct 4, 20240.55000.57900.50000.55000.5500454,422
Oct 3, 20240.55000.60000.50000.55000.5500166,440
Oct 2, 20240.57500.59200.55000.59200.59202,188,764
Oct 1, 20240.57500.60000.55200.57500.57504,736,355
Sep 30, 20240.60000.65000.55000.57500.57505,270,663
Sep 27, 20240.57500.60000.55000.60000.60001,270,123
Sep 26, 20240.62500.70000.55000.57500.57504,406,495
Sep 25, 20240.62500.70000.55000.62500.62503,297,613
Sep 24, 20240.62500.70000.55500.62500.62503,210,931
Sep 23, 20240.65000.70000.55000.62500.62506,264,874
Sep 20, 20240.57500.68500.52000.65000.650018,003,642
Sep 19, 20240.45000.60000.40000.57500.57506,209,752
Sep 18, 20240.45000.50000.41800.45000.45002,937,423
Sep 17, 20240.50000.50000.43300.45000.45001,525,987
Sep 16, 20240.50000.51700.47500.50000.50003,621,552
Sep 13, 20240.50000.52900.47800.50000.50001,129,142
Sep 12, 20240.50000.55000.45000.50000.50004,054,200
Sep 11, 20240.45000.55000.40000.51600.51604,398,621
Sep 10, 20240.45000.50000.40000.47000.47009,609,921
Sep 9, 20240.50000.50000.40000.50000.50009,515,009
Sep 6, 20240.42500.58000.35300.50000.500037,226,980
Sep 5, 20240.52500.52400.40000.42500.42507,467,779
Sep 4, 20240.62500.70000.45000.52500.525053,038,001
Sep 3, 20240.62500.90000.45000.65000.6500126,290,473
Sep 2, 20240.28000.75000.28300.60000.6000190,607,812
Aug 30, 20240.22500.28700.20000.28000.280017,492,204
Aug 29, 20240.21500.25000.21500.22500.22501,616,252
Aug 28, 20240.21500.22200.21000.21500.2150624,863
Aug 27, 20240.21500.22200.20000.21500.21501,673,243
Aug 23, 20240.21500.22200.20100.21500.21503,278,313
Aug 22, 20240.22500.22300.20100.21500.21502,170,269
Aug 21, 20240.26500.28000.20100.22500.22503,319,990
Aug 20, 20240.20500.28000.20000.26500.265026,090,489
Aug 19, 20240.20500.22000.19000.20500.20503,727,653
Aug 16, 20240.20500.20500.19300.20500.20509,007
Aug 15, 20240.20500.20400.19000.20500.205055,229
Aug 14, 20240.20500.20400.19000.20500.205027,434
Aug 13, 20240.20500.20600.19300.20500.20501,044,220
Aug 12, 20240.20500.20400.19000.20500.205067,171
Aug 9, 20240.20500.20800.19000.20500.20502,010,100
Aug 8, 20240.20500.19300.19000.20500.2050329,166
Aug 7, 20240.20500.19300.19000.20500.2050745,376
Aug 6, 20240.20500.19000.19000.20500.2050536,506
Aug 5, 20240.20500.19300.19000.20500.2050499,875
Aug 2, 20240.20500.19800.19000.20500.2050237,528
Aug 1, 20240.20500.20400.19000.20500.2050422,364
Jul 31, 20240.20500.20500.20500.20500.2050-
Jul 30, 20240.20500.19900.19000.20500.20501,051,476
Jul 29, 20240.20500.20000.19000.20500.2050314,044
Jul 26, 20240.20500.20500.19000.20500.20501,596,972
Jul 25, 20240.20500.19000.19000.20500.205056,713
Jul 24, 20240.20500.22000.19200.20500.205067,188
Jul 23, 20240.20500.19100.19100.20500.2050400,000
Jul 22, 20240.20500.21700.19100.20500.2050179,988
Jul 19, 20240.19500.17000.17000.20500.20502,948
Jul 18, 20240.20500.22000.19000.20500.2050722,064
Jul 17, 20240.20500.21900.19000.20500.2050790,294
Jul 16, 20240.20500.21500.19000.20500.205018,968
Jul 15, 20240.20500.22000.19100.20500.2050104,522
Jul 12, 20240.20500.21500.19100.20500.205081,342
Jul 11, 20240.20500.20200.19000.20500.20501,656,898
Jul 10, 20240.20500.22000.19300.20500.2050102,478
Jul 9, 20240.20500.20200.20200.20500.2050235,762
Jul 8, 20240.20500.20200.19000.20500.2050344,194
Jul 5, 20240.20500.20300.20300.20500.2050649,842
Jul 4, 20240.20500.22000.20300.20500.2050197,007
Jul 3, 20240.20500.21600.19000.20500.2050203,549
Jul 2, 20240.20000.21500.18600.20500.2050319,690
Jul 1, 20240.18500.20000.18000.20000.20003,786,875
Jun 28, 20240.18500.18400.17000.18500.18505,196
Jun 27, 20240.18500.19900.17000.18500.1850651,027
Jun 26, 20240.18500.20000.18100.18500.1850655,422
Jun 25, 20240.18500.20000.18200.18500.1850137,255
Jun 24, 20240.18500.20000.18100.18500.185073,031
Jun 21, 20240.18500.20000.17000.18500.18501,328,059
Jun 20, 20240.18500.19800.17000.18500.1850414,544
Jun 19, 20240.21000.20000.17000.18500.185011,155,441
Jun 18, 20240.23500.24000.20000.21000.21004,184,962
Jun 17, 20240.24000.24800.22000.23500.23506,547,854
Jun 14, 20240.24000.23600.23000.24000.2400409,502
Jun 13, 20240.24000.25000.23000.24000.24007,992
Jun 12, 20240.24000.25000.23000.24000.240096,020
Jun 11, 20240.24000.23000.23000.24000.2400163,386
Jun 10, 20240.24000.25000.23000.24000.2400257,365
Jun 7, 20240.24000.23600.23000.24000.24001,339,787
Jun 6, 20240.24000.23700.23000.24000.240050,263
Jun 5, 20240.24000.23800.23000.24000.240073,623
Jun 4, 20240.24000.25000.23000.24000.2400115,646
Jun 3, 20240.24000.25000.23000.24000.2400191,943
May 31, 20240.23500.24000.23000.24000.2400141,255
May 30, 20240.24000.25000.23000.23500.2350548,949
May 29, 20240.24000.23000.23000.24000.2400181,534
May 28, 20240.24000.25000.23000.24000.24001,308,376
May 24, 20240.25500.24400.23000.24000.24002,035,471
May 23, 20240.25500.23200.23000.25500.2550175,666
May 22, 20240.26500.25400.25000.25500.25501,892,347
May 21, 20240.26500.25400.25000.26500.26501,017,592
May 20, 20240.26500.26000.25000.26500.26501,189,548
May 17, 20240.26500.26000.25000.26000.2600404,109
May 16, 20240.26500.28000.25000.25000.25001,463,734
May 15, 20240.26500.28000.25000.26500.2650373,653
May 14, 20240.26500.25500.25000.26500.2650566,498
May 13, 20240.26500.25600.25000.26500.26501,024,848
May 10, 20240.26500.25000.25000.26500.26502,175
May 9, 20240.26500.25800.25000.26500.2650241,773
May 8, 20240.26500.25800.25000.26500.2650125,974
May 7, 20240.26500.28000.25000.26500.2650576,486
May 3, 20240.26500.25200.25000.25200.2520596,358
May 2, 20240.26500.25200.24500.26500.26502,652,507
May 1, 20240.25500.26600.25000.26500.26508,587,270
Apr 30, 20240.24000.28000.23000.25500.2550327,595
Apr 29, 20240.22500.28000.21600.24000.24009,020,693
Apr 26, 20240.22500.23500.20000.22500.22501,706,302
Apr 25, 20240.22500.23700.21500.22500.2250831,534
Apr 24, 20240.22500.25000.23000.22500.22504,216,779
Apr 23, 20240.22500.23300.20300.22500.2250908,595
Apr 22, 20240.26500.28000.20000.22500.22507,787,082
Apr 19, 20240.26500.26500.25800.26500.2650360,961
Apr 18, 20240.26500.28000.25800.26500.2650925,762
Apr 17, 20240.26500.28000.25800.26500.265078,928
Apr 16, 20240.27500.28000.25000.26500.2650475,437
Apr 15, 20240.27500.28200.25800.27500.2750200,916
Apr 12, 20240.27500.28100.26400.27500.2750841,973
Apr 11, 20240.27500.28200.26300.27500.2750506,448
Apr 10, 20240.27500.28100.26100.27500.27502,257,161
Apr 9, 20240.27500.28200.25800.27500.27503,388,271
Apr 8, 20240.27500.29800.25800.27500.27503,489,886
Apr 5, 20240.27500.28500.25800.27500.2750838,292
Apr 4, 20240.27500.25800.25800.27500.2750988,414
Apr 3, 20240.31000.30000.25000.27500.27506,202,245
Apr 2, 20240.32500.35000.28200.31000.310011,245,110
Mar 28, 20240.25000.40000.21300.32500.325074,838,633
Mar 27, 20240.14500.17000.12500.17500.17501,447,353
Mar 26, 20240.20000.19900.12500.14500.14509,081,565
Mar 25, 20240.20000.15000.14100.20000.20002,204,227
Mar 22, 20240.17500.18400.15000.20000.20001,821,398
Mar 21, 20240.17500.18400.15100.17500.1750357,310
Mar 20, 20240.17500.18400.15100.17500.1750413,702
Mar 19, 20240.17500.18800.15000.17500.17501,593,628
Mar 18, 20240.15000.20000.10000.15000.15003,594,000
Mar 15, 20240.20000.18000.15000.17500.17502,133,650
Mar 14, 20240.20000.20000.15000.20000.20001,054,319
Mar 13, 20240.20000.20000.15000.20000.2000215,597
Mar 12, 20240.20000.17200.15000.20000.200091,867
Mar 11, 20240.19500.20000.15000.20000.200078,358
Mar 8, 20240.20000.20000.15900.19500.19502,730,986
Mar 7, 20240.20000.16600.16600.20000.2000668,340
Mar 6, 20240.20000.19900.15000.20000.2000429,797
Mar 5, 20240.20000.16500.16500.20000.20008,036
Mar 4, 20240.20000.21700.15000.20000.200045,677
Mar 1, 20240.20000.21700.15000.20000.2000146,138
Feb 29, 20240.20000.21700.16800.20000.2000408,495
Feb 28, 20240.22500.20000.16500.20000.20001,499,490
Feb 27, 20240.22500.21700.15000.22500.2250572,257
Feb 26, 20240.22500.21700.15000.22500.2250508,570
Feb 23, 20240.22500.21700.15000.22500.2250508,204
Feb 22, 20240.22500.21800.15000.22500.2250474,490
Feb 21, 20240.22500.21800.15000.22500.2250236,909
Feb 20, 20240.22500.22400.16600.22500.2250682,243
Feb 19, 20240.22500.22800.15000.22500.2250499,724
Feb 16, 20240.22500.17100.15000.22500.22501,028,213
Feb 15, 20240.22500.22000.22000.22500.225085,000
Feb 14, 20240.25000.24000.16600.22500.22504,521,351
Feb 13, 20240.17500.29500.12300.25000.250015,680,561
Feb 12, 20240.17500.19500.12300.17500.1750809,500
Feb 9, 20240.17500.19800.12300.17500.17501,302,428
Feb 8, 20240.15000.18000.12200.17500.1750671,055
Feb 7, 20240.17500.18000.15000.15000.1500583,954
Feb 6, 20240.17500.19800.15100.17500.17501,262,095
Feb 5, 20240.20000.20000.15000.17500.17504,003,398
Feb 2, 20240.20000.20000.16200.20000.20003,224,836
Feb 1, 20240.20000.24400.16000.20000.20002,292,875
Jan 31, 20240.20000.24000.17600.20000.2000619,170
Jan 30, 20240.20000.24000.17200.20000.20001,459,300
Jan 29, 20240.20000.23800.16000.20000.2000781,245
Jan 26, 20240.20000.21000.16000.20000.20001,510,604
Jan 25, 20240.20000.24800.16000.20000.20002,977,423
Jan 24, 20240.15000.25000.15000.20000.20006,366,745
Jan 23, 20240.15000.19800.13800.15000.1500584,382
Jan 22, 20240.15000.20000.13200.15000.1500908,756

Related Tickers

IPF.L International Personal Finance plc
129.99
+1.55%
 
ORCH.L Orchard Funding Group plc
29.00
0.00%
 
VANQ.L Vanquis Banking Group plc
52.75
+2.23%
 
WU The Western Union Company
10.40
-0.29%
 
PYPL PayPal Holdings, Inc.
89.77
-2.22%