Amedeo Air Four Plus Limited (AA4.L) LSE

69.80

+0.2(+0.29%)

Updated at March 13 05:15PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	69.8	69.8	69.8	70	69.6	1.78M
March 12, 2026	69.7	69.6	69.6	70	69.4	1.39M
March 11, 2026	69.8	69.6	69.6	70	69.4	2.19M
March 10, 2026	69.6	69.8	69.8	70.2	69.2	2.98M
March 09, 2026	70.2	69.4	69.4	70.2	69	3.76M
March 06, 2026	71	70	70	71.4	69.8	18.49M
March 05, 2026	53.5	55	55	55.8	53.4	342,039
March 04, 2026	53.6	53.5	53.5	54	52.6	604,630
March 03, 2026	54.6	53.6	53.6	55.6	53.32	694,673
March 02, 2026	57.9	54.6	54.6	58	51.13	3.45M
February 27, 2026	58.6	58	58	59	57.95	319,409
February 26, 2026	59	58.6	58.6	59.4	58.21	294,608
February 25, 2026	59.4	59	59	59.4	58.61	232,474
February 24, 2026	58.8	59	59	59.4	58.5	143,559
February 23, 2026	59.2	59.1	59.1	59.6	58.8	254,429
February 20, 2026	59.4	59.2	0	59.6	58.8	320,309
February 19, 2026	59.4	59.4	0	60	58.8	79,493
February 18, 2026	59.4	59.4	0	59.4	58.8	358,222
February 17, 2026	59.4	59.4	0	59.45	59.14	233,052
February 16, 2026	59.4	59.4	0	60	58.8	107,438
February 13, 2026	59.4	59.4	0	60	59.07	55,241
February 12, 2026	59.4	59.4	0	60	58.8	238,402
February 11, 2026	59	59.4	0	60	58.83	564,363
February 10, 2026	59.3	59.2	0	59.35	58.93	179,143
February 09, 2026	59.2	59.4	0	60.2	59	379,105
February 06, 2026	59.6	60	0	60	59	209,913
February 05, 2026	59.2	59	0	59.71	59	224,956
February 04, 2026	59.6	59.4	0	60.2	59.2	236,745
February 03, 2026	59.1	59.2	0	60.2	58.4	304,065
February 02, 2026	60.3	59.2	0	61	59	695,818
January 30, 2026	59.3	60.3	0	61	59	776,377
January 29, 2026	58.5	59.3	0	59.9	58.2	601,600
January 28, 2026	57.3	58.2	0	59.2	57	634,707
January 27, 2026	57	57.2	0	57.93	56.2	749,277
January 26, 2026	56.5	56.8	0	57	56	854,796
January 23, 2026	56	56.6	0	57	55.8	1.72M
January 22, 2026	57	56	0	58.2	56	1.4M
January 21, 2026	58	57.8	0	58.4	57.2	1M
January 20, 2026	58.9	58.2	0	59.4	58	1.12M
January 19, 2026	60.28	58.9	0	61	58	2.22M
January 16, 2026	61	60.6	0	61	59.7	984,140
January 15, 2026	61.5	60.8	0	62.6	60.2	829,255
January 14, 2026	62.5	63.2	0	63.6	62	912,146
January 13, 2026	62.8	62.6	0	63	62.37	536,686
January 12, 2026	62.5	62.5	0	63	62	915,666
January 09, 2026	62	62.4	0	63	61.74	1.53M
January 08, 2026	62.7	62	0	63	57.6	5.87M
January 07, 2026	66.5	63.2	0	67	62.6	2.89M
January 06, 2026	66.4	66.4	0	66.79	66.17	556,454
January 05, 2026	66.6	66.4	0	66.8	65.4	391,102
January 02, 2026	66.2	66.2	0	66.4	64.4	308,257
December 31, 2025	66	66.2	0	67	66	176,955
December 30, 2025	66	66.4	0	66.4	64.2	104,052
December 29, 2025	66	66	0	66.39	65.88	340,000
December 24, 2025	66	66	0	66.4	65.6	28,264
December 23, 2025	67	66	0	67	65.88	432,286
December 22, 2025	66	66	0	66.4	65.88	114,922
December 19, 2025	66	66	0	66.4	65.6	97,417
December 18, 2025	66	66	0	66.4	65.6	165,172
December 17, 2025	66	66	0	66.4	66	416,416