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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.4	59.2	59.2	59.6	58.8	320,309
February 19, 2026	59.4	59.4	59.4	60	58.8	79,493
February 18, 2026	59.4	59.4	59.4	59.4	58.8	358,222
February 17, 2026	59.4	59.4	59.4	59.45	59.14	233,052
February 16, 2026	59.4	59.4	59.4	60	58.8	107,438
February 13, 2026	59.4	59.4	59.4	60	59.07	55,823
February 12, 2026	59.4	59.4	59.4	60	58.8	238,403
February 11, 2026	59	59.4	59.4	60	58.83	435,792
February 10, 2026	59.3	59.2	59.2	59.35	58.93	179,143
February 09, 2026	59.2	59.4	59.4	60.2	59	379,105
February 06, 2026	59.6	60	60	60	59	209,913
February 05, 2026	59.2	59	59	59.71	59	224,956
February 04, 2026	59.6	59.4	59.4	60.2	59.2	242,566
February 03, 2026	59.1	59.2	59.2	60.2	58.4	304,065
February 02, 2026	60.3	59.2	59.2	61	59	695,818
January 30, 2026	59.3	60.3	60.3	61	59	776,377
January 29, 2026	58.5	59.3	59.3	59.9	58.2	601,600
January 28, 2026	57.3	58.2	58.2	59.2	57	634,706
January 27, 2026	57	57.2	57.2	57.93	56.2	565,843
January 26, 2026	56.5	56.8	56.8	57	56	854,796
January 23, 2026	56	56.6	56.6	57	55.8	1.72M
January 22, 2026	57	56	56	58.2	56	1.4M
January 21, 2026	58	57.8	57.8	58.4	57.2	1M
January 20, 2026	58.9	58.2	58.2	59.4	58	1.12M
January 19, 2026	60.28	58.9	58.9	61	58	2.22M
January 16, 2026	61	60.6	60.6	61	59.7	984,139
January 15, 2026	61.5	60.8	60.8	62.6	60.2	832,255
January 14, 2026	62.5	63.2	63.2	63.6	62	872,845
January 13, 2026	62.8	62.6	62.6	63	62.37	586,686
January 12, 2026	62.5	62.5	62.5	63	62	915,666
January 09, 2026	62	62.4	62.4	63	61.74	1.53M
January 08, 2026	62.7	62	62	63	57.6	5.87M
January 07, 2026	66.5	63.2	63.2	67	62.6	2.83M
January 06, 2026	66.4	66.4	66.4	66.79	66.17	556,454
January 05, 2026	66.6	66.4	66.4	66.8	65.4	391,102
January 02, 2026	66.2	66.2	66.2	66.4	64.4	271,385
December 31, 2025	66	66.2	66.2	67	66	177,175
December 30, 2025	66	66.4	66.4	66.4	64.2	104,052
December 29, 2025	66	66	66	66.39	65.88	340,000
December 24, 2025	66	66	66	66.4	65.6	29,798
December 23, 2025	67	66	66	67	65.88	447,344
December 22, 2025	66	66	66	66.4	65.88	114,922
December 19, 2025	66	66	66	66.4	65.6	100,290
December 18, 2025	66	66	66	66.4	65.6	165,172
December 17, 2025	66	66	66	66.4	66	416,416
December 16, 2025	65.5	65.95	65.95	66.19	65.2	325,587
December 15, 2025	65.5	66	66	66	65	382,658
December 12, 2025	65.99	65.99	65.99	65.99	65.54	171,450
December 11, 2025	65.5	65.5	65.5	66	65.5	147,888
December 10, 2025	65.5	65.5	65.5	66	65.5	108,635
December 09, 2025	65.5	65.8	65.8	67	65	217,160
December 08, 2025	65.2	65.8	65.8	65.88	65.2	143,216
December 05, 2025	65.5	65.5	65.5	66	65.15	356,096
December 04, 2025	65.99	65.8	65.8	66	65	264,954
December 03, 2025	65.2	65.8	65.8	66.4	64.6	496,666
December 02, 2025	64.99	65.2	65.2	65.2	64	143,174
December 01, 2025	64.5	64.5	64.5	65	64	192,333
November 28, 2025	64.5	64.6	64.6	64.99	64.5	286,461
November 27, 2025	64.5	64.6	64.6	65	64	307,033
November 26, 2025	64.5	64.8	64.8	64.86	64.5	72,498

Amedeo Air Four Plus Limited (AA4.L) LSE