Amigo Holdings PLC - AMGO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.33	0.33	0.33	0.4	0.25	590,305
October 16, 2025	0.3	0.33	0.33	0.37	0.25	2.64M
October 15, 2025	0.28	0.3	0.3	0.35	0.27	5.49M
October 14, 2025	0.3	0.28	0.28	0.35	0.27	1.74M
October 13, 2025	0.43	0.3	0.3	0.43	0.2	10.31M
October 10, 2025	0.35	0.43	0.43	0.46	0.3	10.25M
October 09, 2025	0.3	0.35	0.35	0.4	0.27	11.98M
October 08, 2025	0.3	0.3	0.3	0.35	0.25	1.51M
October 07, 2025	0.3	0.3	0.3	0.35	0.28	214,322
October 06, 2025	0.3	0.3	0.3	0.35	0.25	852,719
October 03, 2025	0.3	0.3	0.3	0.35	0.25	687,513
October 02, 2025	0.3	0.3	0.3	0.35	0.25	496,358
October 01, 2025	0.28	0.3	0.3	0.35	0.25	1.1M
September 30, 2025	0.33	0.3	0.3	0.4	0.25	3.41M
September 29, 2025	0.33	0.33	0.33	0.4	0.25	672,625
September 26, 2025	0.33	0.33	0.33	0.4	0.25	469,924
September 25, 2025	0.3	0.33	0.33	0.4	0.25	6.53M
September 24, 2025	0.38	0.3	0.3	0.45	0.27	9.36M
September 23, 2025	0.38	0.38	0.38	0.45	0.34	1.65M
September 22, 2025	0.35	0.38	0.38	0.45	0.3	1.73M
September 19, 2025	0.4	0.35	0.35	0.5	0.31	12.3M
September 18, 2025	0.28	0.4	0.4	0.5	0.28	18.1M
September 17, 2025	0.21	0.28	0.28	0.45	0.17	15.28M
September 16, 2025	0.23	0.21	0.21	0.23	0.16	5.21M
September 15, 2025	0.23	0.23	0.23	0.25	0.2	1.09M
September 12, 2025	0.28	0.25	0.25	0.35	0.17	20.46M
September 11, 2025	0.28	0.28	0.28	0.27	0.2	759,246
September 10, 2025	0.28	0.28	0.28	0.28	0.2	88,682
September 09, 2025	0.28	0.28	0.28	0.35	0.28	4,521
September 08, 2025	0.28	0.28	0.28	0.32	0.27	480,751
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

Amigo Holdings PLC (AMGO.L) LSE