Amaroq Ltd. (AIM:AMRQ)
London
· Delayed Price · Currency is GBP · Price in GBX 92.50
0.00 (0.00%)
At close: Dec 5, 2025
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.50 | 94.00 | 91.00 | 92.50 | 92.50 | - | 207,248 |
| Dec 4, 2025 | 90.50 | 94.00 | 89.00 | 92.50 | 92.50 | 2.78% | 143,971 |
| Dec 3, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 205,573 |
| Dec 2, 2025 | 91.50 | 93.00 | 90.00 | 91.00 | 91.00 | -0.55% | 185,188 |
| Dec 1, 2025 | 93.00 | 95.00 | 91.03 | 91.50 | 91.50 | -1.61% | 160,663 |
| Nov 28, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 140,765 |
| Nov 27, 2025 | 95.50 | 97.00 | 93.00 | 94.00 | 94.00 | -1.57% | 231,540 |
| Nov 26, 2025 | 94.00 | 97.00 | 93.00 | 95.50 | 95.50 | 1.60% | 139,038 |
| Nov 25, 2025 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2.17% | 138,630 |
| Nov 24, 2025 | 91.00 | 93.75 | 90.00 | 92.00 | 92.00 | - | 62,870 |
| Nov 21, 2025 | 93.00 | 94.00 | 90.37 | 92.00 | 92.00 | -2.65% | 745,742 |
| Nov 20, 2025 | 94.48 | 94.50 | 94.00 | 94.50 | 94.50 | 1.07% | 123,521 |
| Nov 19, 2025 | 91.50 | 95.77 | 90.00 | 93.50 | 93.50 | 1.63% | 315,260 |
| Nov 18, 2025 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | -1.60% | 367,192 |
| Nov 17, 2025 | 93.50 | 94.03 | 92.50 | 93.50 | 93.50 | 0.32% | 306,592 |
| Nov 14, 2025 | 93.50 | 96.00 | 91.00 | 93.20 | 93.20 | -1.06% | 1,368,236 |
| Nov 13, 2025 | 93.50 | 94.30 | 91.25 | 94.20 | 94.20 | 0.21% | 890,763 |
| Nov 12, 2025 | 91.50 | 94.00 | 90.00 | 94.00 | 94.00 | 3.30% | 392,490 |
| Nov 11, 2025 | 90.00 | 94.86 | 90.00 | 91.00 | 91.00 | 4.00% | 487,788 |
| Nov 10, 2025 | 84.50 | 89.85 | 84.00 | 87.50 | 87.50 | 4.17% | 10,728,930 |
| Nov 7, 2025 | 81.00 | 85.73 | 79.00 | 84.00 | 84.00 | 3.70% | 811,971 |
| Nov 6, 2025 | 80.75 | 82.00 | 79.65 | 81.00 | 81.00 | 1.25% | 277,660 |
| Nov 5, 2025 | 80.50 | 81.00 | 78.60 | 80.00 | 80.00 | -1.11% | 1,682,252 |
| Nov 4, 2025 | 83.50 | 84.46 | 80.40 | 80.90 | 80.90 | -1.34% | 591,698 |
| Nov 3, 2025 | 86.00 | 87.00 | 80.65 | 82.00 | 82.00 | -4.65% | 839,569 |
| Oct 31, 2025 | 88.00 | 90.00 | 85.15 | 86.00 | 86.00 | -1.38% | 482,212 |
| Oct 30, 2025 | 87.50 | 90.00 | 86.00 | 87.20 | 87.20 | -0.34% | 376,475 |
| Oct 29, 2025 | 87.00 | 89.00 | 86.00 | 87.50 | 87.50 | 0.57% | 457,781 |
| Oct 28, 2025 | 85.00 | 90.00 | 84.00 | 87.00 | 87.00 | 3.57% | 507,156 |
| Oct 27, 2025 | 86.50 | 87.00 | 83.00 | 84.00 | 84.00 | -2.89% | 432,203 |
| Oct 24, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 331,326 |
| Oct 23, 2025 | 85.50 | 87.30 | 84.00 | 86.50 | 86.50 | -1.39% | 856,169 |
| Oct 22, 2025 | 89.00 | 89.00 | 83.00 | 87.72 | 87.72 | -0.88% | 803,382 |
| Oct 21, 2025 | 94.00 | 95.00 | 88.00 | 88.50 | 88.50 | -5.85% | 741,324 |
| Oct 20, 2025 | 94.50 | 95.00 | 93.00 | 94.00 | 94.00 | -0.53% | 238,995 |
| Oct 17, 2025 | 99.00 | 100.00 | 92.00 | 94.50 | 94.50 | -3.37% | 771,925 |
| Oct 16, 2025 | 99.50 | 102.00 | 97.00 | 97.80 | 97.80 | -2.20% | 503,757 |
| Oct 15, 2025 | 96.50 | 103.00 | 96.00 | 100.00 | 100.00 | 3.09% | 1,382,459 |
| Oct 14, 2025 | 91.50 | 97.00 | 91.00 | 97.00 | 97.00 | 6.59% | 1,346,868 |
| Oct 13, 2025 | 93.00 | 94.00 | 89.00 | 91.00 | 91.00 | -1.62% | 1,482,118 |
| Oct 10, 2025 | 93.50 | 96.17 | 92.00 | 92.50 | 92.50 | -0.54% | 464,615 |
| Oct 9, 2025 | 88.50 | 94.15 | 88.00 | 93.00 | 93.00 | 4.97% | 1,689,740 |
| Oct 8, 2025 | 84.50 | 89.00 | 84.00 | 88.60 | 88.60 | 4.85% | 829,494 |
| Oct 7, 2025 | 84.00 | 88.00 | 83.00 | 84.50 | 84.50 | 0.60% | 689,089 |
| Oct 6, 2025 | 78.00 | 86.00 | 78.00 | 84.00 | 84.00 | 9.09% | 1,031,365 |
| Oct 3, 2025 | 72.50 | 79.00 | 72.00 | 77.00 | 77.00 | 4.05% | 423,899 |
| Oct 2, 2025 | 71.50 | 74.00 | 70.00 | 74.00 | 74.00 | 3.06% | 103,891 |
| Oct 1, 2025 | 72.00 | 73.00 | 70.00 | 71.80 | 71.80 | -0.28% | 535,049 |
| Sep 30, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 618,406 |
| Sep 29, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 50,381 |