Amedeo Air Four Plus Limited - AA4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	64.8	64.5	64.5	65	64	46,084
November 10, 2025	64.2	64.5	64.5	65	64	127,947
November 07, 2025	64	64.2	64.2	64.35	64	302,073
November 06, 2025	64	64.1	64.1	64.4	63.8	331,136
November 05, 2025	64.4	64	64	64.6	63.6	144,512
November 04, 2025	64.4	64.2	64.2	64.8	63.6	747,426
November 03, 2025	64.3	64.2	64.2	65.8	63.6	413,101
October 31, 2025	64.32	64.2	64.2	64.8	63.8	413,395
October 30, 2025	64.1	64	64	64.4	64	151,505
October 29, 2025	63.7	64	64	64.6	63.4	351,826
October 28, 2025	63.5	63.7	63.7	64.2	63	226,330
October 27, 2025	63.6	63.6	63.6	64	63.36	314,183
October 24, 2025	63.5	63.5	63.5	64	63.4	203,840
October 23, 2025	63.5	63.5	63.5	64	63.36	253,878
October 22, 2025	63.8	63.6	63.6	64	63.28	286,697
October 21, 2025	64	63.8	63.8	64	63	549,534
October 20, 2025	63.6	63.8	63.8	64.2	63.08	911,925
October 17, 2025	63.6	63.8	63.8	64.2	63	297,320
October 16, 2025	64	63.6	63.6	64.2	63	285,859
October 15, 2025	64	63.8	63.8	64.2	63	125,336
October 14, 2025	65	63.6	63.6	65	63	170,933
October 13, 2025	64	63.5	63.5	64.6	63	649,271
October 10, 2025	64	64.4	64.4	64.6	63.65	227,125
October 09, 2025	65.1	64	64	65.1	63.33	720,038
October 08, 2025	66	66	66	66.17	65.47	247,438
October 07, 2025	66.4	66	66	66.6	65.4	113,400
October 06, 2025	65.8	65.8	65.8	66.6	65.4	387,807
October 03, 2025	66	65.8	65.8	66	65.6	376,662
October 02, 2025	65.6	65.7	65.7	67	65.2	319,360
October 01, 2025	65.6	65.6	65.6	66	65.2	511,242
September 30, 2025	65.6	65.8	65.8	66.3	65.2	373,843
September 29, 2025	65.8	65.6	65.6	66	65.2	399,672
September 26, 2025	65.6	65.6	65.6	66	65.2	1.34M
September 25, 2025	65.6	65.6	65.6	66	65.4	1.16M
September 24, 2025	66	65.6	65.6	66.4	65.52	470,873
September 23, 2025	65.6	65.6	65.6	65.99	65.51	164,870
September 22, 2025	65.6	65.6	65.6	66	65.51	181,589
September 19, 2025	65.75	65.8	65.8	66	65.2	184,248
September 18, 2025	65.7	65.6	65.6	66	65.2	173,239
September 17, 2025	66	66	66	66.4	65.6	357,288
September 16, 2025	66	66	66	66.1	65.6	217,994
September 15, 2025	66	66	66	66.2	65.6	195,974
September 12, 2025	66.2	66.13	66.13	66.4	65.45	222,510
September 11, 2025	66.4	66.2	66.2	66.6	66	321,855
September 10, 2025	66.6	66.3	66.3	66.6	66.06	250,263
September 09, 2025	66.2	66.4	66.4	66.4	66	212,191
September 08, 2025	66.2	66.2	66.2	66.4	66.04	322,794
September 05, 2025	66.3	66.2	66.2	66.6	66.04	257,709
September 04, 2025	66.6	66.4	66.4	66.6	66.24	171,475
September 03, 2025	66.4	66.2	66.2	66.6	66.2	464,599
September 02, 2025	66.6	66.6	66.6	66.6	66	487,719
September 01, 2025	66.4	66.6	66.6	67.2	66	188,933
August 29, 2025	66.4	67	67	67	66	455,707
August 28, 2025	66.38	66.3	66.3	66.4	66.2	197,961
August 27, 2025	66.16	66.2	66.2	66.4	66	184,443
August 26, 2025	66.2	66.2	66.2	66.4	66.05	269,534
August 22, 2025	67	66.2	66.2	67	66.2	249,658
August 21, 2025	66	66.2	66.2	66.85	66	236,981
August 20, 2025	66.4	66.2	66.2	66.96	66.2	212,975
August 19, 2025	66.37	66.2	66.2	66.4	66	279,923

Amedeo Air Four Plus Limited (AA4.L) LSE