Amigo Holdings (AMGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amigo Holdings

Date Open High Low Close* Volume
10/12/2025 0.55p 0.60p 0.49p 0.55p 3242547
09/12/2025 0.55p 0.60p 0.50p 0.55p 2397726
08/12/2025 0.48p 0.60p 0.40p 0.50p 3202305
05/12/2025 0.43p 0.55p 0.42p 0.48p 5383869
04/12/2025 0.43p 0.50p 0.35p 0.43p 48200
03/12/2025 0.43p 0.50p 0.35p 0.43p 949794
02/12/2025 0.43p 0.50p 0.35p 0.43p 193871
01/12/2025 0.43p 0.50p 0.35p 0.43p 3688475
28/11/2025 0.43p 0.50p 0.40p 0.50p 1966564
27/11/2025 0.43p 0.49p 0.43p 0.43p 1258520
26/11/2025 0.48p 0.50p 0.35p 0.43p 7282170
25/11/2025 0.35p 0.60p 0.35p 0.48p 5004576
24/11/2025 0.38p 0.40p 0.30p 0.35p 4530783
21/11/2025 0.35p 0.40p 0.30p 0.35p 835488
20/11/2025 0.35p 0.38p 0.35p 0.35p 1366005
19/11/2025 0.35p 0.40p 0.33p 0.35p 1059394
18/11/2025 0.35p 0.40p 0.30p 0.35p 2948435
17/11/2025 0.35p 0.40p 0.30p 0.35p 1320566
14/11/2025 0.43p 0.45p 0.30p 0.35p 7161421
13/11/2025 0.43p 0.45p 0.40p 0.43p 1349163
12/11/2025 0.43p 0.45p 0.41p 0.43p 741007
11/11/2025 0.50p 0.60p 0.40p 0.43p 3742179
10/11/2025 0.48p 0.60p 0.40p 0.50p 3046226
07/11/2025 0.43p 0.55p 0.40p 0.48p 9049526
06/11/2025 0.38p 0.49p 0.30p 0.43p 7172928
05/11/2025 0.38p 0.45p 0.30p 0.38p 4872533
04/11/2025 0.38p 0.45p 0.35p 0.38p 1095925
03/11/2025 0.38p 0.45p 0.30p 0.38p 1388132
31/10/2025 0.38p 0.45p 0.30p 0.38p 3422510
30/10/2025 0.38p 0.45p 0.34p 0.38p 1595087
29/10/2025 0.30p 0.45p 0.30p 0.38p 11840901
28/10/2025 0.30p 0.33p 0.28p 0.30p 2230451
27/10/2025 0.30p 0.45p 0.25p 0.30p 11704275
24/10/2025 0.30p 0.34p 0.28p 0.30p 2010002
23/10/2025 0.43p 0.45p 0.25p 0.30p 7307858
22/10/2025 0.30p 0.45p 0.25p 0.38p 1258244
21/10/2025 0.30p 0.35p 0.25p 0.27p 580318
20/10/2025 0.33p 0.37p 0.25p 0.30p 4257924
17/10/2025 0.33p 0.40p 0.25p 0.33p 590305
16/10/2025 0.30p 0.37p 0.25p 0.33p 2638201
15/10/2025 0.28p 0.35p 0.27p 0.30p 5487616
14/10/2025 0.30p 0.35p 0.27p 0.28p 1739842
13/10/2025 0.43p 0.43p 0.20p 0.30p 9998255
10/10/2025 0.35p 0.50p 0.30p 0.43p 10249711
09/10/2025 0.30p 0.40p 0.27p 0.35p 11975033
08/10/2025 0.30p 0.35p 0.25p 0.30p 954347
07/10/2025 0.30p 0.35p 0.28p 0.30p 214322
06/10/2025 0.30p 0.35p 0.25p 0.30p 852719
03/10/2025 0.30p 0.35p 0.25p 0.30p 687513
02/10/2025 0.30p 0.35p 0.25p 0.30p 496358
01/10/2025 0.28p 0.35p 0.25p 0.30p 1096938
30/09/2025 0.33p 0.40p 0.25p 0.30p 2333931
29/09/2025 0.33p 0.40p 0.25p 0.33p 671910
26/09/2025 0.33p 0.40p 0.25p 0.33p 469924
25/09/2025 0.30p 0.40p 0.25p 0.33p 5531245
24/09/2025 0.38p 0.45p 0.27p 0.30p 9355806
23/09/2025 0.38p 0.45p 0.34p 0.38p 1648217
22/09/2025 0.40p 0.45p 0.30p 0.38p 1477476
19/09/2025 0.40p 0.50p 0.31p 0.35p 12284941
18/09/2025 0.28p 0.50p 0.28p 0.40p 17899438
17/09/2025 0.21p 0.45p 0.17p 0.28p 15276600
16/09/2025 0.23p 0.23p 0.23p 0.21p 4712993
15/09/2025 0.23p 0.25p 0.20p 0.23p 1082564
12/09/2025 0.28p 0.35p 0.17p 0.25p 20464708
11/09/2025 0.28p 0.28p 0.28p 0.28p 759231
10/09/2025 0.28p 0.35p 0.20p 0.28p 88682
09/09/2025 0.28p 0.35p 0.28p 0.28p 3661
08/09/2025 0.28p 0.32p 0.27p 0.28p 324388
05/09/2025 0.28p 0.35p 0.27p 0.28p 206961
04/09/2025 0.28p 0.35p 0.27p 0.28p 2988171
03/09/2025 0.28p 0.30p 0.26p 0.30p 1790201
02/09/2025 0.28p 0.35p 0.20p 0.28p 69375
01/09/2025 0.28p 0.28p 0.26p 0.28p 7858
29/08/2025 0.28p 0.35p 0.20p 0.28p 83612
28/08/2025 0.28p 0.32p 0.26p 0.28p 2037717
27/08/2025 0.28p 0.35p 0.26p 0.28p 48771
26/08/2025 0.28p 0.35p 0.20p 0.28p 166875
22/08/2025 0.28p 0.35p 0.20p 0.28p 31317
21/08/2025 0.28p 0.28p 0.28p 0.28p 4863
20/08/2025 0.28p 0.28p 0.28p 0.28p 96864
19/08/2025 0.28p 0.30p 0.20p 0.28p 1965244
18/08/2025 0.25p 0.30p 0.25p 0.28p 1551329
15/08/2025 0.25p 0.30p 0.24p 0.28p 330193
14/08/2025 0.25p 0.28p 0.25p 0.25p 590023
13/08/2025 0.25p 0.30p 0.25p 0.29p 872399
12/08/2025 0.25p 0.30p 0.25p 0.25p 1170304
11/08/2025 0.25p 0.30p 0.25p 0.25p 348891
08/08/2025 0.25p 0.30p 0.23p 0.25p 298985
07/08/2025 0.25p 0.30p 0.25p 0.25p 380528
06/08/2025 0.25p 0.30p 0.20p 0.25p 189507
05/08/2025 0.25p 0.30p 0.25p 0.25p 179920
04/08/2025 0.25p 0.30p 0.20p 0.25p 1450464
01/08/2025 0.25p 0.27p 0.25p 0.25p 41825
31/07/2025 0.25p 0.30p 0.20p 0.25p 701345
30/07/2025 0.25p 0.30p 0.25p 0.25p 429013
29/07/2025 0.28p 0.30p 0.20p 0.25p 1451184
28/07/2025 0.28p 0.30p 0.24p 0.28p 405604
25/07/2025 0.28p 0.30p 0.24p 0.28p 454765
24/07/2025 0.28p 0.28p 0.24p 0.28p 372005
23/07/2025 0.28p 0.32p 0.24p 0.28p 332159
22/07/2025 0.28p 0.31p 0.24p 0.28p 266212
21/07/2025 0.28p 0.29p 0.22p 0.28p 390679
18/07/2025 0.28p 0.31p 0.20p 0.28p 152953
17/07/2025 0.28p 0.35p 0.24p 0.28p 160672
16/07/2025 0.28p 0.29p 0.20p 0.28p 259609
15/07/2025 0.30p 0.35p 0.22p 0.28p 2563716
14/07/2025 0.35p 0.45p 0.25p 0.30p 397783
11/07/2025 0.35p 0.45p 0.26p 0.35p 1342351
10/07/2025 0.35p 0.35p 0.26p 0.35p 2010852
09/07/2025 0.35p 0.45p 0.28p 0.35p 1136037
08/07/2025 0.35p 0.45p 0.28p 0.35p 2653458
07/07/2025 0.38p 0.45p 0.28p 0.35p 1023330
04/07/2025 0.33p 0.45p 0.27p 0.38p 3031804
03/07/2025 0.33p 0.37p 0.28p 0.29p 3642369
02/07/2025 0.43p 0.45p 0.28p 0.33p 5561613
01/07/2025 0.28p 0.49p 0.22p 0.43p 23141938
30/06/2025 0.28p 0.30p 0.20p 0.28p 1373697
27/06/2025 0.28p 0.29p 0.20p 0.28p 1860534
26/06/2025 0.28p 0.31p 0.20p 0.28p 184010
25/06/2025 0.28p 0.35p 0.20p 0.28p 3855
24/06/2025 0.28p 0.29p 0.20p 0.28p 39222
23/06/2025 0.25p 0.29p 0.23p 0.28p 1079887
20/06/2025 0.25p 0.29p 0.25p 0.25p 586950
19/06/2025 0.25p 0.30p 0.20p 0.25p 2998357
18/06/2025 0.25p 0.30p 0.25p 0.25p 182717
17/06/2025 0.25p 0.30p 0.20p 0.25p 2124938
16/06/2025 0.25p 0.28p 0.24p 0.25p 754517
13/06/2025 0.25p 0.28p 0.24p 0.25p 90350
12/06/2025 0.25p 0.30p 0.20p 0.25p 470755
11/06/2025 0.25p 0.30p 0.23p 0.25p 69342
10/06/2025 0.25p 0.28p 0.23p 0.25p 480017
09/06/2025 0.25p 0.25p 0.20p 0.25p 83337
06/06/2025 0.25p 0.28p 0.24p 0.25p 184885
05/06/2025 0.25p 0.30p 0.23p 0.25p 869459
04/06/2025 0.25p 0.29p 0.24p 0.25p 1085888
03/06/2025 0.25p 0.29p 0.23p 0.25p 1974630
02/06/2025 0.25p 0.30p 0.20p 0.25p 796811
30/05/2025 0.28p 0.30p 0.25p 0.28p 280948
29/05/2025 0.28p 0.29p 0.26p 0.28p 538804
28/05/2025 0.28p 0.29p 0.25p 0.28p 362812
27/05/2025 0.28p 0.30p 0.25p 0.28p 571435
23/05/2025 0.28p 0.30p 0.25p 0.28p 251987
22/05/2025 0.28p 0.28p 0.25p 0.28p 312663
21/05/2025 0.28p 0.28p 0.25p 0.28p 385623
20/05/2025 0.28p 0.29p 0.28p 0.28p 83966
19/05/2025 0.28p 0.28p 0.25p 0.28p 609755
16/05/2025 0.28p 0.30p 0.26p 0.28p 593479
15/05/2025 0.28p 0.30p 0.25p 0.28p 806872
14/05/2025 0.30p 0.30p 0.25p 0.28p 1740752
13/05/2025 0.33p 0.33p 0.25p 0.30p 524002
12/05/2025 0.33p 0.33p 0.30p 0.33p 880972
09/05/2025 0.33p 0.33p 0.30p 0.33p 639356
08/05/2025 0.33p 0.33p 0.30p 0.33p 700762
07/05/2025 0.33p 0.33p 0.30p 0.33p 434317
06/05/2025 0.35p 0.35p 0.30p 0.30p 901690
02/05/2025 0.30p 0.35p 0.20p 0.33p 10381027
01/05/2025 0.33p 0.40p 0.33p 0.33p 207466
30/04/2025 0.33p 0.40p 0.25p 0.33p 872357
29/04/2025 0.33p 0.40p 0.33p 0.33p 938105
28/04/2025 0.33p 0.36p 0.25p 0.33p 288328
25/04/2025 0.33p 0.33p 0.29p 0.33p 20281
24/04/2025 0.33p 0.40p 0.29p 0.33p 1672054
23/04/2025 0.33p 0.40p 0.30p 0.33p 932218
22/04/2025 0.33p 0.36p 0.25p 0.33p 523728
17/04/2025 0.33p 0.40p 0.25p 0.33p 146134
16/04/2025 0.33p 0.40p 0.25p 0.33p 1225914
15/04/2025 0.33p 0.33p 0.27p 0.33p 2430491
14/04/2025 0.33p 0.36p 0.29p 0.33p 749935
11/04/2025 0.33p 0.36p 0.25p 0.33p 743424
10/04/2025 0.33p 0.39p 0.27p 0.33p 6711233
09/04/2025 0.33p 0.37p 0.29p 0.33p 121657
08/04/2025 0.35p 0.37p 0.25p 0.33p 5871009
07/04/2025 0.35p 0.40p 0.30p 0.35p 504172
04/04/2025 0.35p 0.35p 0.31p 0.35p 384171
03/04/2025 0.35p 0.35p 0.30p 0.35p 471437
02/04/2025 0.35p 0.35p 0.34p 0.35p 694173
01/04/2025 0.35p 0.35p 0.34p 0.35p 37491
31/03/2025 0.35p 0.35p 0.30p 0.35p 10076639
28/03/2025 0.35p 0.40p 0.34p 0.35p 206376
27/03/2025 0.35p 0.40p 0.33p 0.35p 1436655
26/03/2025 0.35p 0.40p 0.33p 0.35p 584321
25/03/2025 0.35p 0.40p 0.32p 0.35p 1526364
24/03/2025 0.40p 0.41p 0.38p 0.40p 307586
21/03/2025 0.40p 0.42p 0.38p 0.40p 181747
20/03/2025 0.40p 0.45p 0.35p 0.40p 1133546
19/03/2025 0.43p 0.45p 0.38p 0.40p 370633
18/03/2025 0.43p 0.50p 0.43p 0.43p 283191
17/03/2025 0.45p 0.45p 0.35p 0.43p 6132175
14/03/2025 0.45p 0.45p 0.40p 0.45p 945330
13/03/2025 0.45p 0.45p 0.40p 0.45p 212748
12/03/2025 0.45p 0.45p 0.40p 0.45p 181063
11/03/2025 0.45p 0.47p 0.40p 0.45p 525003
10/03/2025 0.45p 0.50p 0.40p 0.45p 332711
07/03/2025 0.45p 0.45p 0.40p 0.45p 19514
06/03/2025 0.45p 0.48p 0.40p 0.45p 1415062
05/03/2025 0.45p 0.48p 0.40p 0.45p 139233
04/03/2025 0.45p 0.53p 0.42p 0.45p 6489429
03/03/2025 0.45p 0.50p 0.41p 0.45p 4544535
28/02/2025 0.28p 0.50p 0.25p 0.48p 11812470
27/02/2025 0.28p 0.30p 0.27p 0.28p 389911

*Close Price adjusted for both dividends and splits