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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.8	0.8	0.8	0.9	0.7	1.1M
January 13, 2026	0.8	0.8	0.8	0.84	0.75	1.01M
January 12, 2026	0.8	0.8	0.8	0.9	0.7	200,121
January 09, 2026	0.8	0.8	0.8	0.9	0.7	4.12M
January 08, 2026	0.8	0.8	0.8	0.9	0.7	2.69M
January 07, 2026	0.68	0.8	0.8	0.95	0.6	7.6M
January 06, 2026	0.68	0.68	0.68	0.76	0.55	4.46M
January 05, 2026	0.73	0.68	0.68	0.8	0.6	2.19M
January 02, 2026	0.8	0.73	0.73	0.9	0.66	5.78M
December 31, 2025	0.88	0.8	0.8	0.9	0.76	2.93M
December 30, 2025	0.83	0.9	0.9	1	0.77	7.14M
December 29, 2025	1	0.83	0.83	1.05	0.8	6.05M
December 24, 2025	0.85	0.9	0.9	1	0.7	10.36M
December 23, 2025	0.57	0.85	0.85	1.05	0.57	27.05M
December 22, 2025	0.48	0.57	0.57	0.7	0.4	11.89M
December 19, 2025	0.43	0.48	0.48	0.65	0.43	29.01M
December 18, 2025	0.43	0.43	0.43	0.5	0.35	2.88M
December 17, 2025	0.43	0.43	0.43	0.5	0.35	421,055
December 16, 2025	0.43	0.43	0.43	0.52	0.4	8.37M
December 15, 2025	0.48	0.43	0.43	0.5	0.35	6.38M
December 12, 2025	0.53	0.6	0.6	0.6	0.46	1.19M
December 11, 2025	0.53	0.53	0.53	0.6	0.46	443,251
December 10, 2025	0.55	0.55	0.55	0.6	0.49	3.24M
December 09, 2025	0.55	0.55	0.55	0.6	0.5	2.4M
December 08, 2025	0.48	0.5	0.5	0.6	0.4	3.2M
December 05, 2025	0.43	0.48	0.48	0.55	0.42	5.39M
December 04, 2025	0.43	0.43	0.43	0.5	0.35	51,186
December 03, 2025	0.43	0.43	0.43	0.5	0.35	949,794
December 02, 2025	0.43	0.43	0.43	0.5	0.35	194,071
December 01, 2025	0.43	0.43	0.43	0.5	0.35	3.69M
November 28, 2025	0.43	0.5	0.5	0.5	0.4	2.03M
November 27, 2025	0.43	0.43	0.43	0.49	0.43	1.29M
November 26, 2025	0.47	0.43	0.43	0.5	0.35	7.28M
November 25, 2025	0.35	0.48	0.48	0.6	0.35	5.01M
November 24, 2025	0.38	0.35	0.35	0.4	0.3	4.53M
November 21, 2025	0.35	0.35	0.35	0.4	0.3	835,489
November 20, 2025	0.35	0.35	0.35	0.38	0.35	1.37M
November 19, 2025	0.35	0.35	0.35	0.4	0.33	1.06M
November 18, 2025	0.36	0.35	0.35	0.4	0.3	3.78M
November 17, 2025	0.35	0.35	0.35	0.4	0.3	1.32M
November 14, 2025	0.43	0.35	0.35	0.45	0.3	7.16M
November 13, 2025	0.43	0.43	0.43	0.45	0.4	1.35M
November 12, 2025	0.43	0.43	0.43	0.45	0.41	741,007
November 11, 2025	0.5	0.43	0.43	0.6	0.4	3.74M
November 10, 2025	0.48	0.5	0.5	0.6	0.4	3.05M
November 07, 2025	0.43	0.48	0.48	0.55	0.4	9.13M
November 06, 2025	0.38	0.43	0.43	0.49	0.3	7.17M
November 05, 2025	0.38	0.38	0.38	0.45	0.3	4.98M
November 04, 2025	0.38	0.38	0.38	0.45	0.35	1.11M
November 03, 2025	0.38	0.38	0.38	0.45	0.3	1.39M
October 31, 2025	0.38	0.38	0.38	0.45	0.3	3.42M
October 30, 2025	0.38	0.38	0.38	0.45	0.34	2.1M
October 29, 2025	0.31	0.38	0.38	0.45	0.3	11.84M
October 28, 2025	0.3	0.3	0.3	0.33	0.28	4.73M
October 27, 2025	0.3	0.3	0.3	0.45	0.25	11.7M
October 24, 2025	0.3	0.3	0.3	0.34	0.28	2.46M
October 23, 2025	0.43	0.3	0.3	0.45	0.25	8.31M
October 22, 2025	0.3	0.38	0.38	0.38	0.25	4.73M
October 21, 2025	0.3	0.27	0.27	0.35	0.25	580,318
October 20, 2025	0.33	0.3	0.3	0.37	0.25	4.26M

Amigo Holdings PLC (AMGO.L) LSE