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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Amigo Holdings PLC (AMGO.L) LSE