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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Amigo Holdings PLC (AMGO.L) LSE