LSE · AMCO · stock
Amcomri Group plc (AMCO) stock price history
Every LSE trading session of Amcomri Group plc from Dec 20, 2024 to Sep 28, 2026: 446 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMCO adjusted close, 2024 to 2026
- £1.60
- All time high, 2026
- £1.65
- 52 week high, £0.9500 low
- 446
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AMCO key facts
- Amcomri Group plc (AMCO) closed at £1.33 on Sep 28, 2026 on LSE.
- AMCO's all time high close is £1.60, set on Apr 13, 2026; its all time low close is £0.4800 on May 2, 2025.
- AMCO's 52 week range is £0.9500 to £1.65.
- AMCO returned +26.7% over the year to Sep 28, 2026.
- Since Dec 20, 2024 AMCO returned +131%, +60.5% a year compounded.
- AMCO's deepest drawdown was -33.8% from Aug 15, 2025 to Sep 24, 2025.
- DataCedar holds 446 daily sessions of AMCO history from Dec 20, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMCO price chart, 2024 to 2026
AMCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.3% |
| 3 months | -10.1% |
| 6 months | +12.2% |
| Year to date | +6.0% |
| 1 year | +26.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2024 | +131.3% |
| Compound annual growth, 1.8 years | +60.5% |
AMCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.60 on Apr 13, 2026
- All time low close
- £0.4800 on May 2, 2025
- 52 week high
- £1.65 on Apr 13, 2026
- 52 week low
- £0.9500 on Oct 24, 2025
- Deepest drawdown
- -33.8% from Aug 15, 2025 to Sep 24, 2025, recovered Apr 8, 2026
- Best single session
- +13.0% on Jun 9, 2025
- Worst single session
- -10.0% on Apr 4, 2025
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2024
- 2.3×
- Best calendar year
- 2025, +116%
- Worst calendar year
- 2025, +116%
AMCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 20, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.26 | £1.65 | £1.05 | £1.33 | +6.0% | 31.2M | 187 |
| 2025 | £0.5800 | £1.42 | £0.4725 | £1.26 | +116.4% | 26.8M | 253 |
| 2024 | £0.5650 | £0.5920 | £0.5600 | £0.5800 | n/a | 502.8K | 6 |
AMCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.33 | +7.3% |
| August 2026 | £1.24 | -12.1% |
| July 2026 | £1.41 | -4.7% |
| June 2026 | £1.48 | -0.7% |
| May 2026 | £1.49 | +4.9% |
| April 2026 | £1.42 | +11.8% |
| March 2026 | £1.27 | +2.4% |
| February 2026 | £1.24 | -2.4% |
| January 2026 | £1.27 | +1.2% |
| December 2025 | £1.26 | -3.1% |
| November 2025 | £1.30 | +15.6% |
| October 2025 | £1.12 | +1.8% |
About the AMCO data
Daily bars. 446 sessions from Dec 20, 2024 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
AMCO share price history
