1. Share Prices

  2. Amigo Holdings PLC (AMGO)

0.48p+0.05 (+11.76%)05 Dec 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Amigo Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.42p0.55p0.42p0.47p5,383,868
Dec 4, 20250.42p0.50p0.35p0.42p48,200
Dec 3, 20250.42p0.50p0.35p0.42p949,794
Dec 2, 20250.42p0.50p0.35p0.42p193,871
Dec 1, 20250.42p0.50p0.35p0.42p3,688,475
Nov 28, 20250.42p0.50p0.40p0.50p1,966,563
Nov 27, 20250.42p0.49p0.42p0.42p1,258,520
Nov 26, 20250.47p0.50p0.35p0.42p7,282,170
Nov 25, 20250.35p0.60p0.35p0.47p5,004,575
Nov 24, 20250.38p0.40p0.30p0.35p4,530,783
Nov 21, 20250.35p0.40p0.30p0.35p835,488
Nov 20, 20250.35p0.38p0.35p0.35p1,366,005
Nov 19, 20250.35p0.40p0.33p0.35p1,059,394
Nov 18, 20250.35p0.40p0.30p0.35p2,948,435
Nov 17, 20250.35p0.40p0.30p0.35p1,320,566
Nov 14, 20250.42p0.45p0.30p0.35p7,161,421
Nov 13, 20250.42p0.45p0.40p0.42p1,349,163
Nov 12, 20250.42p0.45p0.41p0.42p741,007
Nov 11, 20250.50p0.60p0.40p0.42p3,742,179
Nov 10, 20250.47p0.60p0.40p0.50p3,046,226
Nov 7, 20250.42p0.55p0.40p0.47p9,049,526
Nov 6, 20250.38p0.49p0.30p0.42p7,173,006
Nov 5, 20250.38p0.45p0.30p0.38p4,872,533
Nov 4, 20250.38p0.45p0.35p0.38p1,095,925
Nov 3, 20250.38p0.45p0.30p0.38p1,388,132
Oct 31, 20250.38p0.45p0.30p0.38p3,422,576
Oct 30, 20250.38p0.45p0.30p0.38p1,595,290
Oct 29, 20250.30p0.45p0.30p0.38p11,840,901
Oct 28, 20250.30p0.33p0.28p0.30p4,730,451
Oct 27, 20250.30p0.45p0.25p0.30p11,704,275
Oct 24, 20250.30p0.34p0.28p0.30p2,010,002
Oct 23, 20250.42p0.45p0.25p0.30p8,307,857
Oct 22, 20250.30p0.45p0.25p0.38p4,729,232
Oct 21, 20250.30p0.35p0.25p0.27p580,318
Oct 20, 20250.33p0.37p0.25p0.30p4,257,924
Oct 17, 20250.33p0.40p0.25p0.33p621,844
Oct 16, 20250.30p0.37p0.25p0.33p2,638,201
Oct 15, 20250.28p0.35p0.27p0.30p5,487,616
Oct 14, 20250.30p0.35p0.27p0.28p1,739,842
Oct 13, 20250.42p0.38p0.20p0.30p9,998,255
Oct 10, 20250.35p0.50p0.30p0.42p10,249,711
Oct 9, 20250.30p0.40p0.27p0.35p11,975,033
Oct 8, 20250.30p0.35p0.25p0.30p954,347
Oct 7, 20250.30p0.35p0.28p0.30p214,322
Oct 6, 20250.30p0.35p0.25p0.30p852,719
Oct 3, 20250.30p0.00p0.00p0.30p0
Oct 2, 20250.30p0.35p0.25p0.30p496,358
Oct 1, 20250.28p0.35p0.25p0.30p1,096,938
Sep 30, 20250.33p0.40p0.25p0.30p2,333,931
Sep 29, 20250.33p0.40p0.25p0.33p672,625
123456
Showing 1 to 50 of 253

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.