Augmentum Fintech (AUGM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Augmentum Fintech

Date Open High Low Close* Volume
28/02/2025 93.00p 95.40p 92.00p 92.80p 126406
27/02/2025 93.20p 95.60p 93.00p 94.20p 116933
26/02/2025 91.60p 94.71p 91.60p 92.20p 152740
25/02/2025 95.00p 96.00p 91.80p 92.90p 144598
24/02/2025 95.00p 97.09p 93.00p 94.50p 195971
21/02/2025 95.80p 97.76p 94.20p 95.00p 171561
20/02/2025 95.80p 98.00p 94.20p 96.60p 168007
19/02/2025 94.80p 96.00p 92.40p 94.60p 238647
18/02/2025 93.00p 95.00p 92.38p 93.00p 222734
17/02/2025 94.80p 97.00p 92.20p 93.60p 252897
14/02/2025 94.40p 95.40p 93.00p 95.30p 267039
13/02/2025 95.00p 95.40p 93.86p 94.40p 145944
12/02/2025 95.20p 97.80p 94.40p 94.40p 136191
11/02/2025 94.40p 97.80p 93.77p 96.40p 148766
10/02/2025 95.00p 97.75p 93.20p 96.00p 187688
07/02/2025 96.60p 99.20p 94.00p 95.80p 549094
06/02/2025 98.00p 99.20p 96.50p 96.50p 346738
05/02/2025 96.40p 98.80p 96.09p 97.00p 433378
04/02/2025 96.40p 98.80p 96.00p 97.50p 104910
03/02/2025 97.00p 98.80p 96.40p 96.40p 96427
31/01/2025 97.00p 98.41p 96.83p 97.20p 306749
30/01/2025 97.80p 98.00p 97.08p 97.60p 283587
29/01/2025 98.60p 98.60p 96.80p 96.90p 386881
28/01/2025 97.00p 98.80p 96.40p 96.40p 126172
27/01/2025 98.00p 98.80p 97.00p 97.00p 311150
24/01/2025 98.80p 98.80p 96.80p 97.50p 247196
23/01/2025 98.20p 98.80p 98.00p 98.00p 433472
22/01/2025 98.20p 99.00p 98.00p 98.20p 163023
21/01/2025 98.60p 103.00p 98.00p 98.70p 353527
20/01/2025 99.60p 100.48p 98.20p 98.50p 281908
17/01/2025 100.00p 100.50p 98.20p 100.50p 171813
16/01/2025 99.60p 101.78p 98.40p 100.00p 62503
15/01/2025 98.60p 102.00p 98.00p 100.80p 227545
14/01/2025 98.80p 100.50p 98.59p 99.60p 351660
13/01/2025 100.50p 102.00p 100.02p 100.50p 164467
10/01/2025 105.00p 106.50p 98.40p 102.50p 650075
09/01/2025 103.50p 105.25p 103.50p 104.75p 346448
08/01/2025 103.00p 106.00p 103.00p 104.50p 279966
07/01/2025 104.50p 105.50p 102.72p 103.00p 106556
06/01/2025 102.50p 107.00p 103.00p 105.25p 627960
03/01/2025 102.50p 106.00p 102.00p 102.00p 294631
02/01/2025 107.50p 112.50p 103.50p 106.00p 107253
31/12/2024 109.00p 113.39p 107.00p 107.00p 83517
30/12/2024 106.00p 108.50p 105.42p 106.75p 24569
27/12/2024 108.50p 109.00p 105.90p 107.00p 139092
24/12/2024 105.00p 108.50p 105.00p 106.75p 64918
23/12/2024 105.00p 109.00p 104.50p 107.00p 124296
20/12/2024 103.00p 107.50p 101.40p 107.50p 322547
19/12/2024 103.00p 103.50p 102.00p 102.00p 215080
18/12/2024 102.00p 104.00p 102.00p 104.00p 266048
17/12/2024 102.00p 103.00p 102.00p 102.00p 321453
16/12/2024 101.00p 103.50p 101.00p 101.50p 321744
13/12/2024 100.50p 104.00p 100.50p 101.50p 239523
12/12/2024 101.00p 102.00p 100.50p 100.50p 250187
11/12/2024 102.00p 102.00p 99.80p 101.25p 108687
10/12/2024 101.00p 102.00p 100.40p 100.50p 436732
09/12/2024 100.50p 101.00p 99.83p 101.00p 242706
06/12/2024 99.00p 101.00p 99.00p 100.50p 337728
05/12/2024 97.80p 99.40p 97.80p 99.20p 453851
04/12/2024 99.00p 99.60p 98.00p 98.40p 299843
03/12/2024 99.00p 99.62p 97.67p 99.20p 236144
02/12/2024 97.60p 99.00p 97.56p 99.00p 566951
29/11/2024 97.20p 99.00p 97.20p 97.60p 588181
28/11/2024 100.00p 100.00p 98.80p 98.80p 128874
27/11/2024 100.00p 100.50p 97.26p 98.00p 570298
26/11/2024 101.50p 103.50p 99.88p 100.65p 355031
25/11/2024 101.00p 103.00p 100.50p 102.00p 745776
22/11/2024 100.50p 102.43p 100.50p 100.75p 136321
21/11/2024 100.50p 102.00p 99.40p 102.00p 1434672
20/11/2024 103.50p 104.10p 101.45p 101.45p 444529
19/11/2024 101.00p 103.97p 100.00p 102.75p 405936
18/11/2024 103.00p 105.00p 101.00p 101.00p 155610
15/11/2024 102.00p 104.50p 100.04p 101.50p 135795
14/11/2024 102.00p 102.06p 100.04p 102.00p 201968
13/11/2024 104.50p 105.00p 99.20p 99.20p 264432
12/11/2024 102.00p 104.75p 101.13p 103.75p 596158
11/11/2024 105.50p 106.00p 101.76p 105.00p 531783
08/11/2024 103.00p 104.82p 99.80p 100.50p 395696
07/11/2024 102.00p 103.65p 100.91p 103.00p 196448
06/11/2024 101.50p 104.97p 100.01p 101.90p 579072
05/11/2024 101.00p 102.00p 99.20p 100.90p 963960
04/11/2024 99.80p 102.52p 97.07p 99.20p 238940
01/11/2024 99.20p 99.80p 98.32p 98.60p 283524
31/10/2024 98.00p 98.80p 96.20p 97.80p 374320
30/10/2024 97.80p 100.32p 96.20p 97.00p 609351
29/10/2024 98.60p 99.80p 96.20p 98.00p 301184
28/10/2024 98.60p 100.00p 97.37p 100.00p 295378
25/10/2024 97.60p 98.60p 96.00p 98.40p 162762
24/10/2024 97.00p 97.58p 96.68p 96.70p 285978
23/10/2024 97.00p 97.10p 95.42p 96.70p 522879
22/10/2024 95.00p 97.80p 94.40p 95.00p 243673
21/10/2024 98.00p 100.47p 95.00p 95.00p 523015
18/10/2024 98.00p 99.16p 94.40p 97.00p 534816
17/10/2024 100.00p 100.37p 98.14p 98.60p 433414
16/10/2024 100.50p 102.50p 97.60p 99.00p 425618
15/10/2024 101.50p 102.50p 99.11p 100.00p 237003
14/10/2024 102.00p 104.50p 99.61p 102.50p 129524
11/10/2024 101.50p 102.25p 99.60p 101.00p 315130
10/10/2024 101.00p 104.00p 101.00p 102.25p 80914
09/10/2024 102.50p 105.00p 100.50p 101.50p 108641
08/10/2024 102.00p 102.54p 100.00p 102.50p 133701
07/10/2024 100.50p 104.50p 100.09p 102.00p 113003
04/10/2024 102.00p 102.00p 100.02p 100.50p 164806
03/10/2024 100.50p 107.00p 100.03p 102.00p 134021
02/10/2024 103.50p 105.08p 102.00p 102.00p 358459
01/10/2024 101.50p 105.00p 100.90p 102.50p 161712
30/09/2024 103.00p 106.00p 101.00p 102.00p 499298
27/09/2024 103.00p 106.70p 102.00p 102.00p 208321
26/09/2024 102.00p 105.00p 102.00p 102.50p 206555
25/09/2024 103.00p 104.01p 101.26p 102.00p 185472
24/09/2024 107.50p 107.50p 101.33p 107.50p 83335
23/09/2024 103.50p 104.50p 102.00p 103.25p 197880
20/09/2024 103.50p 104.00p 103.05p 103.50p 172231
19/09/2024 104.00p 105.00p 102.50p 104.00p 470736
18/09/2024 103.00p 109.00p 101.15p 103.00p 505541
17/09/2024 104.00p 106.55p 102.01p 103.00p 199192
16/09/2024 104.00p 107.25p 102.35p 103.00p 44473
13/09/2024 105.00p 108.12p 102.00p 102.00p 162601
12/09/2024 108.00p 108.00p 100.89p 106.50p 390982
11/09/2024 103.50p 104.40p 103.05p 104.00p 163704
10/09/2024 103.00p 105.00p 102.00p 103.50p 101770
09/09/2024 105.00p 107.00p 103.10p 105.00p 336309
06/09/2024 105.00p 106.15p 103.50p 106.00p 307579
05/09/2024 105.00p 105.00p 103.50p 104.50p 359056
04/09/2024 106.00p 106.50p 104.00p 105.00p 361193
03/09/2024 107.00p 109.50p 106.00p 107.00p 300320
30/08/2024 108.00p 110.00p 107.00p 107.00p 230870
29/08/2024 107.50p 108.75p 107.03p 108.75p 110912
28/08/2024 108.00p 109.50p 106.27p 108.00p 130470
27/08/2024 106.50p 108.50p 106.00p 108.50p 118572
23/08/2024 107.50p 108.25p 106.30p 108.25p 101323
22/08/2024 107.00p 108.00p 105.80p 107.00p 309408
21/08/2024 105.00p 108.50p 104.34p 107.50p 384902
20/08/2024 105.00p 108.50p 104.50p 106.50p 187846
19/08/2024 108.00p 108.50p 105.00p 105.00p 383746
16/08/2024 107.50p 109.17p 107.50p 107.50p 137815
15/08/2024 108.00p 111.00p 106.96p 108.00p 130705
14/08/2024 108.00p 108.62p 107.00p 107.25p 155304
13/08/2024 108.50p 109.17p 107.44p 107.75p 45519
12/08/2024 104.50p 110.00p 104.00p 109.00p 65814
09/08/2024 106.00p 108.20p 104.25p 106.00p 261143
08/08/2024 105.50p 110.00p 104.00p 107.50p 275210
07/08/2024 104.00p 107.00p 103.69p 105.00p 246087
06/08/2024 107.00p 109.00p 103.07p 106.75p 249166
05/08/2024 104.00p 108.50p 103.00p 105.00p 212105
02/08/2024 109.00p 113.00p 109.00p 111.25p 211942
01/08/2024 110.00p 112.00p 109.52p 111.00p 364445
31/07/2024 110.00p 112.50p 108.00p 110.00p 234484
30/07/2024 109.50p 111.14p 108.00p 110.00p 257221
29/07/2024 109.50p 111.50p 109.50p 110.50p 342247
26/07/2024 108.00p 111.50p 107.00p 109.50p 226246
25/07/2024 109.50p 113.00p 106.11p 110.00p 422003
24/07/2024 110.00p 112.00p 110.00p 110.00p 65758
23/07/2024 114.00p 117.50p 112.00p 113.00p 241221
22/07/2024 116.50p 119.02p 114.50p 114.50p 137897
19/07/2024 117.00p 121.95p 115.00p 116.25p 64316
18/07/2024 119.00p 121.00p 116.29p 118.00p 822250
17/07/2024 119.00p 121.00p 118.00p 118.00p 83833
16/07/2024 121.00p 121.88p 118.48p 121.00p 106364
15/07/2024 118.50p 121.00p 117.84p 121.00p 142921
12/07/2024 119.50p 123.50p 118.50p 121.00p 101915
11/07/2024 118.50p 122.32p 118.50p 119.25p 214121
10/07/2024 120.00p 120.78p 118.29p 119.50p 207432
09/07/2024 119.00p 123.50p 118.57p 120.00p 157011
08/07/2024 120.00p 122.50p 119.00p 119.00p 121007
05/07/2024 120.00p 122.15p 118.50p 119.50p 170043
04/07/2024 120.50p 124.00p 119.00p 120.00p 337240
03/07/2024 120.50p 122.00p 118.00p 118.75p 261617
02/07/2024 120.50p 123.00p 118.73p 120.00p 204805
01/07/2024 119.50p 122.58p 119.50p 120.50p 586357
28/06/2024 119.00p 121.20p 118.41p 119.00p 431391
27/06/2024 118.50p 123.00p 118.00p 122.00p 802096
26/06/2024 117.50p 121.00p 116.50p 121.00p 880512
25/06/2024 116.00p 118.00p 112.50p 116.00p 522839
24/06/2024 111.00p 112.00p 110.00p 110.00p 201738
21/06/2024 109.00p 112.00p 109.00p 112.00p 86217
20/06/2024 115.00p 115.00p 109.00p 111.00p 151863
19/06/2024 109.00p 118.00p 106.75p 115.00p 655794
18/06/2024 104.00p 109.75p 103.18p 107.50p 307257
17/06/2024 105.50p 106.00p 103.00p 106.00p 712925
14/06/2024 103.00p 105.50p 103.00p 105.00p 339816
13/06/2024 103.00p 105.00p 101.50p 103.00p 155851
12/06/2024 103.00p 104.50p 102.00p 104.50p 240848
11/06/2024 100.00p 104.00p 100.00p 104.00p 771015
10/06/2024 103.00p 103.00p 100.50p 100.50p 62281
07/06/2024 100.00p 103.50p 100.00p 100.00p 98278
06/06/2024 102.00p 103.50p 100.50p 100.50p 60145
05/06/2024 100.50p 102.00p 100.50p 101.00p 156174
04/06/2024 101.00p 103.50p 101.00p 101.75p 104386
03/06/2024 101.00p 103.06p 100.50p 100.50p 178601
31/05/2024 102.50p 107.50p 100.00p 103.00p 221642
30/05/2024 106.50p 106.50p 102.50p 102.50p 145036
29/05/2024 105.50p 109.50p 101.00p 105.00p 178402
28/05/2024 105.50p 110.00p 105.50p 107.50p 103472
24/05/2024 105.50p 108.40p 105.00p 105.00p 74032
23/05/2024 106.00p 107.50p 105.50p 107.00p 212489
22/05/2024 106.00p 108.00p 103.50p 106.50p 433177
21/05/2024 104.00p 106.00p 102.48p 103.00p 195091
20/05/2024 99.60p 106.00p 99.60p 104.50p 257057
17/05/2024 101.00p 105.00p 101.00p 103.00p 138255

*Close Price adjusted for both dividends and splits