Anglesey Mining plc (AYM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AYM.L Historical Return
If you invested 1000 GBp in Anglesey Mining plc (AYM.L) 10 years ago, it would be worth 359.38 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 149.35 GBp, while 1000 GBp invested 1 year ago would be worth 1,277.78 GBp. This corresponds to total returns of -64.06%, -85.06%, 27.78%, respectively, with annualized returns of -9.72%, -31.62%, 27.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AYM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6 | 5.75 | 5.75 | 6.5 | 5.75 | 536,989 |
| August 20, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 126,138 |
| August 19, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 29,608 |
| August 18, 2026 | 6 | 6.25 | 6.25 | 7 | 6 | 900,781 |
| August 17, 2026 | 6.5 | 6.5 | 6.5 | 6.59 | 6 | 165,733 |
| August 14, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6 | 183,907 |
| August 13, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6 | 218,302 |
| August 12, 2026 | 6.75 | 6.5 | 6.5 | 7 | 6 | 895,880 |
| August 11, 2026 | 7 | 6.75 | 6.75 | 7 | 6.5 | 672,111 |
| August 10, 2026 | 6 | 7.1 | 7.1 | 7.1 | 6 | 1.32M |
| August 07, 2026 | 6 | 6 | 6 | 7 | 5.5 | 385,960 |
| August 06, 2026 | 5.75 | 6.5 | 6.5 | 6.75 | 5.5 | 1.91M |
| August 05, 2026 | 4.6 | 5.75 | 5.75 | 6.5 | 4.2 | 1.14M |
| August 04, 2026 | 4.05 | 4.6 | 4.6 | 5 | 4 | 220,003 |
| August 03, 2026 | 4.3 | 4.05 | 4.05 | 4.3 | 3.91 | 95,501 |
| July 31, 2026 | 4.05 | 4.05 | 4.05 | 4.3 | 3.8 | 29,043 |
| July 30, 2026 | 4.05 | 4.05 | 4.05 | 4.3 | 3.8 | 7,190 |
| July 29, 2026 | 4 | 4.05 | 4.05 | 4.3 | 3.8 | 339,047 |
| July 28, 2026 | 4 | 4 | 4 | 4.3 | 3.7 | 281,305 |
| July 27, 2026 | 4 | 4 | 4 | 4.04 | 3.71 | 101,277 |
| July 23, 2026 | 4 | 4 | 4 | 4.3 | 3.7 | 65,522 |
| July 22, 2026 | 4.1 | 4 | 4 | 4.2 | 3.5 | 159,253 |
| July 21, 2026 | 4.1 | 4.1 | 4.1 | 4.14 | 4.09 | 56,338 |
| July 20, 2026 | 4.2 | 4.1 | 4.1 | 4.2 | 3.85 | 3,317 |
| July 17, 2026 | 4.25 | 4.1 | 4.1 | 4.5 | 3.8 | 238,799 |
| July 16, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 38,287 |
| July 15, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 93,065 |
| July 14, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 2,157 |
| July 13, 2026 | 4.25 | 4.25 | 4.25 | 4.3 | 4.18 | 71,161 |
| July 10, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.18 | 29,568 |
| July 09, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 15,634 |
| July 08, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 57,160 |
| July 07, 2026 | 4.25 | 4.25 | 4.25 | 4.44 | 4 | 38,270 |
| July 06, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 14,932 |
| July 03, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 36,492 |
| July 02, 2026 | 4.35 | 4.25 | 4.25 | 4.7 | 4 | 145,430 |
| July 01, 2026 | 5 | 4.35 | 4.35 | 5.5 | 4 | 601,309 |
| June 30, 2026 | 5 | 5 | 5 | 5 | 4.81 | 28,977 |
| June 29, 2026 | 5.5 | 5 | 5 | 5.5 | 4.5 | 42,638 |
| June 26, 2026 | 5 | 5 | 5 | 5.5 | 4.5 | 71,229 |
| June 25, 2026 | 5 | 5 | 5 | 5.5 | 4.5 | 83,187 |
| June 24, 2026 | 5.05 | 5.54 | 5.54 | 5.54 | 4.5 | 103,078 |
| June 23, 2026 | 5.5 | 5.05 | 5.05 | 5.5 | 4.6 | 56,918 |
| June 22, 2026 | 5.5 | 5.05 | 5.05 | 5.5 | 4.6 | 102,408 |
| June 19, 2026 | 5.5 | 5.05 | 5.05 | 5.5 | 4.6 | 357,515 |
| June 18, 2026 | 5.05 | 5.05 | 5.05 | 5.5 | 4.6 | 46,326 |
| June 17, 2026 | 5.05 | 5.05 | 5.05 | 5.5 | 4.6 | 85,607 |
| June 16, 2026 | 5.1 | 5.05 | 5.05 | 5.5 | 4.6 | 67,779 |
| June 15, 2026 | 5 | 5.1 | 5.1 | 5.5 | 4.5 | 288,778 |
| June 12, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.51 | 18,791 |
| June 11, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.51 | 29,524 |
| June 10, 2026 | 4.85 | 4.75 | 4.75 | 5 | 4.5 | 912,870 |
| June 09, 2026 | 5.1 | 4.85 | 4.85 | 5.2 | 4.7 | 192,035 |
| June 08, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 244,812 |
| June 05, 2026 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 83,616 |
| June 04, 2026 | 4.85 | 5.1 | 5.1 | 5.2 | 4.7 | 266,344 |
| June 03, 2026 | 5 | 4.85 | 4.85 | 5 | 4.7 | 139,628 |
| June 02, 2026 | 4.75 | 4.85 | 4.85 | 5 | 4.7 | 1.61M |
| June 01, 2026 | 4.1 | 4.75 | 4.75 | 5 | 4 | 1.66M |
| May 29, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 348,912 |
AD
