1. Share Prices

  2. Achilles Investment Company Limited (AIC)

103.00p-0.50 (-0.48%)05 Dec 2025, 11:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Achilles Investment Company Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025105.00p105.00p105.00p103.00p129
Dec 4, 2025102.00p103.90p102.00p103.50p40
Dec 3, 2025107.00p107.00p106.00p103.50p15,000
Dec 2, 2025109.00p109.00p109.00p108.50p918
Nov 27, 2025108.00p108.00p108.00p108.50p12,000
Nov 26, 2025108.00p108.00p108.00p109.00p10
Nov 24, 2025109.36p109.36p109.36p109.00p34
Nov 18, 2025110.00p110.00p110.00p109.00p1
Nov 13, 2025108.00p108.00p108.00p109.50p1
Nov 12, 2025111.00p111.00p111.00p109.50p1
Nov 7, 2025108.03p108.03p108.03p109.50p1,000
Nov 6, 2025108.03p108.03p108.00p109.50p15,594
Nov 5, 2025110.14p110.14p110.14p109.50p58
Nov 4, 2025108.00p110.17p108.00p109.50p3,170
Nov 3, 2025108.00p108.00p108.00p109.50p37
Oct 31, 2025108.15p108.73p108.15p108.50p6,010
Oct 30, 2025108.00p110.21p108.00p109.50p11,632
Oct 29, 2025108.15p110.22p108.15p109.50p7,226
Oct 28, 2025108.66p108.66p108.66p109.50p1,000
Oct 27, 2025108.00p108.44p108.00p109.00p23,200
Oct 24, 2025110.25p110.25p108.00p109.50p4,524
Oct 23, 2025108.00p108.00p108.00p109.50p4
Oct 20, 2025110.25p110.25p108.66p109.50p2,221
Oct 17, 2025108.00p108.00p108.00p109.50p3
Oct 16, 2025108.00p111.00p108.00p109.50p421
Oct 15, 2025111.00p111.00p111.00p109.50p241
Oct 14, 2025110.25p110.25p110.25p109.50p3,000
Oct 13, 2025109.00p111.00p109.00p109.50p17,081
Oct 10, 2025111.00p111.00p111.00p110.00p40
Oct 9, 2025111.00p111.00p109.00p110.00p370
Oct 8, 2025111.00p111.00p111.00p110.00p6,185
Oct 7, 2025110.00p110.00p110.00p109.50p5,454
Oct 6, 2025109.00p109.00p108.00p109.00p20,000
Oct 3, 2025108.00p111.00p108.00p109.00p9,363
Oct 2, 2025111.00p111.00p110.11p109.50p10,000
Oct 1, 2025111.00p111.00p108.00p109.50p10,001
Sep 29, 2025111.00p111.00p111.00p109.50p5
Sep 26, 2025110.20p110.20p110.20p109.50p2,010
Sep 24, 2025108.00p108.00p108.00p109.50p19
Sep 22, 2025108.00p108.00p108.00p109.50p3
Sep 19, 2025110.39p110.39p110.39p109.50p2,500
Sep 18, 2025108.66p108.66p108.00p109.50p16,800
Sep 15, 2025108.00p108.00p108.00p109.50p100
Sep 9, 2025111.00p111.00p111.00p109.50p17
Sep 5, 2025109.00p109.00p108.00p109.50p3,060
Sep 4, 2025109.00p109.00p109.00p110.00p450
Sep 3, 2025109.00p109.00p109.00p109.50p17
Aug 29, 2025109.02p110.59p109.02p110.00p13,709
Aug 28, 2025110.59p110.59p110.59p110.00p1,000
Aug 22, 2025109.00p109.00p109.00p110.00p5,000
123
Showing 1 to 50 of 132

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.