Amigo Holdings PLC (AMGO.L) LSE

0.27

-0.01(-3.64%)

Updated at September 08 08:01AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.27	0.28	0.35	0.28	0.27	207,815
September 04, 2025	0.28	0.28	0.28	0.35	0.27	3.01M
September 03, 2025	0.28	0.3	0.3	0.3	0.26	1.79M
September 02, 2025	0.28	0.28	0.28	0.35	0.2	69,983
September 01, 2025	0.26	0.28	0.28	0.28	0.26	15,716
August 29, 2025	0.2	0.28	0.28	0.35	0.2	157,700
August 28, 2025	0.26	0.28	0.28	0.32	0.26	2.04M
August 27, 2025	0.35	0.28	0.28	0.35	0.26	49,984
August 26, 2025	0.28	0.28	0.28	0.35	0.2	181,317
August 22, 2025	0.28	0.28	0.28	0.35	0.2	39,661
August 21, 2025	0.28	0.28	0.28	0.28	0.28	9,726
August 20, 2025	0.28	0.28	0.28	0.28	0.28	161,587
August 19, 2025	0.2	0.28	0.28	0.3	0.2	2.15M
August 18, 2025	0.3	0.28	0.28	0.3	0.28	2M
August 15, 2025	0.3	0.28	0.28	0.3	0.24	330,598
August 14, 2025	0.28	0.25	0.25	0.28	0.25	590,023
August 13, 2025	0.28	0.29	0.29	0.3	0.26	872,399
August 12, 2025	0.28	0.25	0.25	0.3	0.25	1.24M
August 11, 2025	0.3	0.25	0.25	0.3	0.25	448,891
August 08, 2025	0.3	0.25	0.25	0.3	0.23	298,986
August 07, 2025	0.27	0.25	0.25	0.3	0.25	380,528
August 06, 2025	0.3	0.25	0.25	0.3	0.2	189,508
August 05, 2025	0.27	0.25	0.25	0.3	0.25	179,920
August 04, 2025	0.27	0.25	0.25	0.3	0.2	1.45M
August 01, 2025	0.26	0.25	0.25	0.27	0.25	83,645
July 31, 2025	0.27	0.25	0.25	0.3	0.2	864,456
July 30, 2025	0.26	0.25	0.25	0.3	0.25	439,183
July 29, 2025	0.25	0.25	0.25	0.3	0.2	1.45M
July 28, 2025	0.24	0.28	0.28	0.3	0.24	738,395
July 25, 2025	0.24	0.28	0.28	0.3	0.24	472,765
July 24, 2025	0.24	0.28	0.28	0.28	0.24	372,005
July 23, 2025	0.24	0.28	0.28	0.32	0.24	332,159
July 22, 2025	0.24	0.28	0.28	0.31	0.24	266,212
July 21, 2025	0.29	0.28	0.28	0.29	0.22	390,979
July 18, 2025	0.24	0.28	0.28	0.31	0.2	152,953
July 17, 2025	0.24	0.28	0.28	0.35	0.24	160,672
July 16, 2025	0.29	0.28	0.28	0.29	0.2	297,424
July 15, 2025	0.26	0.28	0.28	0.35	0.22	3.57M
July 14, 2025	0.45	0.3	0.3	0.45	0.25	501,783
July 11, 2025	0.28	0.35	0.35	0.45	0.26	1.64M
July 10, 2025	0.32	0.35	0.35	0.35	0.26	2.14M
July 09, 2025	0.32	0.35	0.35	0.45	0.28	1.14M
July 08, 2025	0.39	0.35	0.35	0.45	0.28	2.65M
July 07, 2025	0.42	0.35	0.35	0.45	0.28	1.02M
July 04, 2025	0.29	0.38	0.38	0.45	0.27	3.03M
July 03, 2025	0.34	0.29	0.29	0.37	0.28	3.64M
July 02, 2025	0.35	0.33	0.33	0.45	0.28	5.69M
July 01, 2025	0.22	0.43	0.43	0.49	0.22	23.14M
June 30, 2025	0.23	0.28	0.28	0.3	0.2	1.37M
June 27, 2025	0.22	0.28	0.28	0.29	0.2	1.86M
June 26, 2025	0.22	0.28	0.28	0.31	0.2	188,811
June 25, 2025	0.2	0.28	0.28	0.35	0.2	3,855
June 24, 2025	0.2	0.28	0.28	0.29	0.2	42,065
June 23, 2025	0.25	0.28	0.28	0.29	0.23	1.13M
June 20, 2025	0.25	0.25	0.25	0.29	0.25	593,026
June 19, 2025	0.3	0.25	0.25	0.3	0.2	3M
June 18, 2025	0.3	0.25	0.25	0.3	0.25	182,717
June 17, 2025	0.24	0.25	0.25	0.3	0.2	2.12M
June 16, 2025	0.28	0.25	0.25	0.28	0.24	904,517
June 13, 2025	0.24	0.25	0.25	0.28	0.24	90,350