Anemoi International Limited - AMOI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.9	0.9	0.9	1	0.8	686
October 16, 2025	0.9	0.9	0.9	1	0.9	69,784
October 15, 2025	0.9	0.9	0.9	0.9	0.81	131,866
October 14, 2025	0.9	0.9	0.9	1	0.81	75,898
October 13, 2025	0.9	0.9	0.9	1	0.8	237,191
October 10, 2025	0.9	1	1	1	0.8	766
October 09, 2025	0.95	0.9	0.9	1	0.82	676,220
October 08, 2025	0.95	0.95	0.95	1.1	0.8	643,180
October 07, 2025	1.13	0.95	0.95	1.5	0.81	4.55M
October 06, 2025	0.9	1	0.95	1.2	0.77	3.48M
October 03, 2025	0.83	0.83	0.83	0.9	0.75	54,718
October 02, 2025	0.83	0.83	0.83	0.9	0.75	215,931
October 01, 2025	0.83	0.83	0.83	0.9	0.75	1,193
September 30, 2025	0.83	0.83	0.83	0.83	0.76	13,880
September 29, 2025	0.9	0.83	0.83	1	0.76	393,096
September 26, 2025	0.9	0.8	0.8	1	0.8	471,194
September 25, 2025	0.9	0.9	0.9	1	0.81	642,017
September 24, 2025	0.95	0.9	0.9	0.95	0.87	541,396
September 23, 2025	1.2	0.95	0.95	1.2	0.9	1.01M
September 22, 2025	1.1	1.05	1.05	1.2	0.9	1.35M
September 19, 2025	1.02	1.1	1.1	1.2	1	1.02M
September 18, 2025	0.83	1.15	1.15	1.3	0.83	8.23M
September 17, 2025	0.83	0.83	0.83	0.9	0.82	1.42M
September 16, 2025	0.83	0.83	0.83	0.9	0.83	7,109
September 15, 2025	0.83	0.83	0.83	0.9	0.82	169,520
September 12, 2025	0.83	0.83	0.83	0.85	0.82	107,559
September 11, 2025	0.83	0.83	0.83	0.83	0.83	1,320
September 10, 2025	0.9	0.83	0.9	0.9	0.83	44
September 09, 2025	0.83	0.83	0.83	0.86	0.79	452,488
September 08, 2025	0.85	0.83	0.83	0.9	0.81	168,446
September 05, 2025	0.85	0.85	0.85	0.89	0.81	143,857
September 04, 2025	0.85	0.9	0.9	0.9	0.8	107,433
September 03, 2025	0.9	0.85	0.87	0.9	0.81	298,298
September 02, 2025	0.85	0.85	0.85	0.89	0.81	187,330
September 01, 2025	0.82	0.85	0.85	0.9	0.82	105,835
August 29, 2025	0.87	0.85	0.85	0.87	0.81	681,167
August 28, 2025	0.81	0.94	0.94	0.94	0.81	53,589
August 27, 2025	0.9	0.85	0.85	0.9	0.85	12,144
August 26, 2025	0.8	0.85	0.85	0.88	0.8	219,877
August 22, 2025	0.85	0.85	0.85	0.85	0.85	0
August 21, 2025	0.89	0.85	0.85	0.89	0.82	176,261
August 20, 2025	0.89	0.85	0.85	0.9	0.85	199,606
August 19, 2025	0.9	1	1	1	0.88	326,439
August 18, 2025	1	0.9	0.9	1	0.81	2.76M
August 15, 2025	0.96	0.95	0.95	1	0.95	194,648
August 14, 2025	0.91	0.95	0.95	0.96	0.91	246,431
August 13, 2025	1	0.95	0.95	1	0.9	632,663
August 12, 2025	1.05	1.05	1.05	1.05	1.05	0
August 11, 2025	1.1	1.05	1.05	1.1	0.9	584,449
August 08, 2025	1.03	1.2	1.2	1.3	1.03	47,462
August 07, 2025	1.01	1.2	1.2	1.2	1.01	70,701
August 06, 2025	1.01	1.2	1.2	1.22	1.01	108,487
August 05, 2025	1.11	1.13	1.13	1.13	1	974,795
August 04, 2025	1.1	1.25	1.25	1.25	1.1	154,050
August 01, 2025	1.27	1.25	1.25	1.27	1.13	223,332
July 31, 2025	1.1	1.25	1.25	1.25	1.1	88,350
July 30, 2025	1.13	1.25	1.25	1.25	1.1	308,048
July 29, 2025	1.22	1.25	1.25	1.33	1.13	775,790
July 28, 2025	1.38	1.3	1.3	1.5	1.3	1.3M
July 25, 2025	1.5	1.4	1.4	1.5	1.37	11,544

Anemoi International Limited (AMOI.L) LSE