Augmentum Fintech PLC - AUGM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.2	88.4	88.4	90	88	266,524
February 19, 2026	88.99	87.07	87.07	89.45	87	198,639
February 18, 2026	88.62	87.4	87.4	90	87.4	124,518
February 17, 2026	87.9	87.4	87.4	89.6	87.4	168,385
February 16, 2026	87.78	87.8	87.8	89	87.6	169,269
February 13, 2026	88.14	87.4	87.4	89.6	87.4	510,517
February 12, 2026	89.6	88	88	89.61	88	408,676
February 11, 2026	91	89.8	89.8	92.6	89.2	254,525
February 10, 2026	90.63	89.6	89.6	91.6	89.6	144,313
February 09, 2026	90.77	90	90	93.8	89.6	304,304
February 06, 2026	91.15	90.4	90.4	93.6	90.17	278,080
February 05, 2026	92.76	90.6	90.6	93.4	90.4	408,391
February 04, 2026	92.4	92.6	92.6	95	92.4	347,860
February 03, 2026	94.39	94.2	94.2	94.58	93	109,242
February 02, 2026	92.93	93	93	95	92.2	257,078
January 30, 2026	92	92.8	92.8	95	92	126,800
January 29, 2026	92	92.4	92.4	94	91	260,685
January 28, 2026	93.33	92.2	92.2	93.6	92.2	172,051
January 27, 2026	89.95	93	93	93.08	89.67	514,810
January 26, 2026	88.44	89.6	89.6	90	88.44	404,696
January 23, 2026	89	89.5	89.5	90	88.6	109,508
January 22, 2026	89.2	89	89	89.6	89	294,338
January 21, 2026	90	89.4	89.4	90.8	89.4	211,767
January 20, 2026	90.83	89.8	89.8	92	89.22	250,269
January 19, 2026	90.2	90.5	90.5	93.52	90.04	135,360
January 16, 2026	92	89.6	89.6	92.8	89.6	159,941
January 15, 2026	92.6	91.4	91.4	92.6	91.4	187,358
January 14, 2026	94	92.6	92.6	94	92	163,770
January 13, 2026	93.8	92.8	92.8	93.8	91.8	151,624
January 12, 2026	92	92	92	94	91.8	316,164
January 09, 2026	91.51	93.6	93.6	93.6	91.4	167,941
January 08, 2026	91.59	92	92	92.4	91.43	106,304
January 07, 2026	93.8	91.4	91.4	93.8	91	293,157
January 06, 2026	91.66	92.4	92.4	94	91.4	104,136
January 05, 2026	94	91.6	91.6	94	91.4	129,146
January 02, 2026	90.14	92	92	93	90.14	193,289
December 31, 2025	92.43	91	91	93	90.8	82,681
December 30, 2025	91.4	93	93	93	90.8	175,915
December 29, 2025	89	90.2	90.2	92.2	89	118,606
December 24, 2025	91.58	91.4	91.4	92.6	91.4	117,837
December 23, 2025	89.67	91	91	93	89.2	88,057
December 22, 2025	91.8	92.6	92.6	93	91.4	89,814
December 19, 2025	91.4	92.6	92.6	93	90.6	219,007
December 18, 2025	90.98	92.6	92.6	92.6	90	127,870
December 17, 2025	89.87	93	93	93	89.8	143,210
December 16, 2025	90	90	90	91	89	111,791
December 15, 2025	92.2	90.8	90.8	92.2	89	257,603
December 12, 2025	91.03	91.6	91.6	92	90.4	159,358
December 11, 2025	90.95	90.4	90.4	92	90.4	196,314
December 10, 2025	90.22	90.4	90.4	92	89.2	136,332
December 09, 2025	90.01	90.4	90.4	92	90	338,106
December 08, 2025	91	91.2	91.2	91.2	89.99	1.54M
December 05, 2025	89.02	89.5	89.5	91	88.6	371,554
December 04, 2025	89.78	89.2	89.2	90	87.8	188,183
December 03, 2025	87.8	90	90	91.23	86.51	1.05M
December 02, 2025	82	86	86	86.59	81.6	805,870
December 01, 2025	82	81.8	81.8	83.18	81.01	523,548
November 28, 2025	81	80.8	80.8	82	80.4	196,258
November 27, 2025	81	80	80	81	79.2	1.01M
November 26, 2025	81.98	80.2	80.2	82	80	762,555

Augmentum Fintech PLC (AUGM.L) LSE