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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2	2.25	2.25	2.5	1.65	6.03M
February 19, 2026	2	2	2	2.5	1.5	862,242
February 18, 2026	1.87	2	2	2.5	1.5	2.64M
February 17, 2026	2.13	2	2	2.5	1.75	3.02M
February 16, 2026	1.85	2.13	2.13	2.5	1.5	1.44M
February 13, 2026	1.85	1.85	1.85	2.2	1.5	1.83M
February 12, 2026	1.88	1.75	1.75	2.25	1.5	1.82M
February 11, 2026	1.88	2.05	2.05	2.25	1.5	3.6M
February 10, 2026	1.88	1.88	1.88	2.25	1.5	480,258
February 09, 2026	1.88	2.11	2.11	2.25	1.5	1.69M
February 06, 2026	2	1.88	1.88	3	1.5	7.1M
February 05, 2026	2.25	2.37	2.37	3	2	4.28M
February 04, 2026	2.8	2.39	2.39	3	2	3.23M
February 03, 2026	3	2.75	2.75	3.5	2	4.77M
February 02, 2026	2.5	2.8	2.8	3.5	2.5	8.28M
January 30, 2026	2.65	2.5	2.5	3.3	2	33.28M
January 29, 2026	3	2.9	2.9	4	2.3	23.48M
January 28, 2026	1.75	2.16	2.16	3.2	1.7	20.13M
January 27, 2026	2.05	1.75	1.75	2.08	1.5	8.2M
January 26, 2026	1.18	1.8	1.8	2	1.08	14.83M
January 23, 2026	1.15	1.28	1.28	1.3	1	5.71M
January 22, 2026	1.08	1.15	1.15	1.3	1	2.28M
January 21, 2026	1.05	1.08	1.08	1.2	0.95	4.01M
January 20, 2026	0.93	1.05	1.05	1.15	0.9	11.07M
January 19, 2026	0.8	0.91	0.91	1.1	0.8	8.36M
January 16, 2026	0.9	0.86	0.86	0.95	0.77	1.48M
January 15, 2026	0.8	0.8	0.8	0.9	0.75	1.77M
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

Amigo Holdings PLC (AMGO.L) LSE