Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/12/2025 90.20p 92.00p 89.20p 90.40p 136332
09/12/2025 91.80p 92.00p 90.00p 90.00p 420419
08/12/2025 91.00p 91.20p 89.99p 91.20p 1544201
05/12/2025 89.20p 91.00p 88.60p 89.50p 371554
04/12/2025 90.00p 90.00p 87.80p 89.20p 236308
03/12/2025 87.80p 91.23p 86.51p 90.00p 946552
02/12/2025 83.20p 86.59p 81.60p 86.00p 865870
01/12/2025 82.00p 83.17p 81.01p 81.80p 523548
28/11/2025 81.60p 82.00p 80.40p 80.80p 201258
27/11/2025 81.00p 81.00p 79.20p 80.00p 1007047
26/11/2025 81.00p 82.00p 80.00p 80.20p 839563
25/11/2025 80.60p 81.00p 80.20p 80.40p 1291917
24/11/2025 83.00p 85.60p 80.00p 80.00p 3825429
21/11/2025 86.20p 87.60p 83.40p 83.40p 212922
20/11/2025 85.00p 88.80p 85.00p 85.00p 114746
19/11/2025 87.20p 88.80p 85.40p 85.40p 257155
18/11/2025 87.20p 88.80p 86.64p 87.20p 155181
17/11/2025 87.20p 89.60p 87.00p 87.00p 115568
14/11/2025 88.00p 88.78p 87.00p 87.00p 319108
13/11/2025 88.40p 88.60p 87.80p 87.80p 98833
12/11/2025 88.40p 88.60p 87.80p 88.10p 266075
11/11/2025 88.40p 88.80p 88.16p 88.40p 207183
10/11/2025 88.40p 88.80p 88.00p 88.60p 610947
07/11/2025 89.20p 92.00p 88.20p 88.20p 819632
06/11/2025 93.80p 94.20p 89.60p 89.60p 191229
05/11/2025 93.00p 93.90p 92.85p 93.40p 256434
04/11/2025 92.80p 93.60p 92.80p 93.40p 379836
03/11/2025 92.40p 94.20p 92.20p 94.20p 460313
31/10/2025 91.40p 93.00p 91.40p 92.00p 257202
30/10/2025 91.60p 92.00p 90.80p 91.80p 186582
29/10/2025 91.00p 91.80p 90.33p 91.80p 411120
28/10/2025 89.00p 90.72p 88.04p 90.20p 492288
27/10/2025 86.00p 89.00p 85.60p 88.20p 502105
24/10/2025 84.00p 87.80p 84.00p 87.80p 1071565
23/10/2025 84.60p 85.00p 83.80p 85.00p 318839
22/10/2025 83.40p 85.00p 80.20p 84.60p 1180869
21/10/2025 85.40p 86.00p 83.13p 84.00p 615562
20/10/2025 83.40p 87.80p 83.40p 85.00p 282495
17/10/2025 85.40p 87.60p 83.80p 83.80p 263347
16/10/2025 85.60p 85.60p 84.80p 85.20p 273495
15/10/2025 85.60p 88.40p 85.52p 85.60p 292059
14/10/2025 87.00p 87.70p 85.60p 86.00p 290461
13/10/2025 87.80p 89.40p 86.40p 86.40p 451767
10/10/2025 87.00p 87.89p 87.00p 87.00p 760589
09/10/2025 88.40p 88.40p 87.07p 87.80p 1387090
08/10/2025 87.40p 90.00p 87.40p 88.40p 140197
07/10/2025 86.00p 89.00p 85.29p 89.00p 182608
06/10/2025 86.00p 88.80p 85.60p 88.80p 472926
03/10/2025 86.60p 89.64p 86.00p 86.80p 218245
02/10/2025 87.20p 88.00p 86.40p 86.40p 320382
01/10/2025 87.00p 90.80p 86.00p 86.40p 374675
30/09/2025 87.40p 89.40p 87.00p 87.80p 164321
29/09/2025 87.00p 89.20p 87.00p 87.00p 116594
26/09/2025 88.40p 89.60p 87.02p 88.60p 207820
25/09/2025 88.60p 91.80p 87.76p 89.60p 111585
24/09/2025 88.60p 91.80p 88.52p 88.60p 226492
23/09/2025 89.00p 91.60p 88.00p 88.60p 706384
22/09/2025 85.00p 92.80p 84.77p 89.00p 2207760
19/09/2025 85.00p 87.00p 84.60p 85.00p 3846980
18/09/2025 85.00p 88.80p 85.00p 85.90p 241806
17/09/2025 85.60p 88.00p 85.11p 85.60p 459536
16/09/2025 88.80p 88.80p 87.00p 86.60p 421440
15/09/2025 88.80p 90.00p 85.74p 87.00p 476510
12/09/2025 86.20p 90.00p 85.40p 85.40p 190097
11/09/2025 88.20p 88.20p 87.50p 86.90p 81959
10/09/2025 88.20p 89.00p 86.39p 87.50p 522414
09/09/2025 87.80p 88.80p 86.20p 86.60p 72525
08/09/2025 85.60p 88.00p 85.60p 86.60p 270569
05/09/2025 85.20p 86.20p 85.06p 85.60p 281691
04/09/2025 84.60p 86.20p 84.60p 85.00p 334292
03/09/2025 85.00p 86.02p 84.60p 84.60p 275868
02/09/2025 87.00p 87.60p 85.51p 85.70p 271249
01/09/2025 87.60p 87.60p 86.00p 86.80p 266269
29/08/2025 88.20p 88.60p 87.40p 87.40p 312114
28/08/2025 88.80p 88.93p 87.40p 88.20p 247341
27/08/2025 88.60p 88.85p 87.80p 88.00p 344277
26/08/2025 87.40p 89.00p 87.40p 88.00p 153294
22/08/2025 88.40p 89.08p 87.40p 87.90p 290176
21/08/2025 89.00p 89.20p 88.40p 88.80p 207795
20/08/2025 89.20p 89.20p 88.60p 88.90p 156404
19/08/2025 88.60p 89.60p 88.40p 88.80p 225391
18/08/2025 89.60p 90.00p 88.60p 89.60p 266735
15/08/2025 88.40p 90.00p 88.40p 90.00p 83138
14/08/2025 88.80p 90.80p 88.40p 89.10p 170542
13/08/2025 89.40p 90.80p 88.40p 90.40p 264596
12/08/2025 90.00p 90.80p 88.45p 89.70p 334588
11/08/2025 89.60p 90.80p 88.40p 88.40p 188162
08/08/2025 89.00p 90.80p 89.00p 89.90p 227949
07/08/2025 89.20p 91.00p 89.00p 90.30p 508546
06/08/2025 89.40p 90.26p 89.20p 89.40p 273331
05/08/2025 91.00p 93.80p 89.00p 90.00p 1047995
04/08/2025 91.00p 93.38p 91.00p 91.50p 582058
01/08/2025 92.00p 93.80p 91.00p 91.60p 242594
31/07/2025 92.00p 93.60p 91.80p 92.40p 448453
30/07/2025 92.20p 93.80p 91.60p 91.80p 564074
29/07/2025 93.20p 93.80p 92.00p 92.00p 575627
28/07/2025 92.00p 94.80p 91.12p 92.00p 414055
25/07/2025 92.60p 94.80p 91.80p 91.80p 285581
24/07/2025 94.20p 95.40p 91.00p 94.20p 1286732
23/07/2025 95.00p 96.20p 93.00p 95.10p 522483
22/07/2025 95.00p 96.60p 94.40p 95.50p 168260
21/07/2025 95.00p 96.60p 93.80p 95.00p 434589
18/07/2025 95.00p 96.40p 94.70p 96.40p 255168
17/07/2025 95.80p 96.60p 94.60p 94.60p 153475
16/07/2025 94.60p 96.50p 94.60p 94.60p 293853
15/07/2025 95.40p 96.80p 94.60p 94.60p 188321
14/07/2025 95.80p 97.80p 95.06p 95.40p 198628
11/07/2025 95.60p 97.80p 95.60p 96.00p 218021
10/07/2025 97.00p 98.14p 94.98p 96.20p 752844
09/07/2025 97.00p 99.80p 97.00p 98.00p 141166
08/07/2025 98.60p 99.53p 97.80p 97.80p 201592
07/07/2025 98.80p 99.20p 98.00p 98.60p 544363
04/07/2025 100.00p 100.99p 98.38p 99.40p 298615
03/07/2025 100.00p 100.49p 97.96p 99.85p 316006
02/07/2025 98.60p 100.50p 98.24p 100.50p 461766
01/07/2025 99.00p 99.00p 93.93p 97.60p 587917
30/06/2025 98.80p 103.42p 96.20p 101.50p 336257
27/06/2025 97.40p 99.40p 97.18p 99.00p 553749
26/06/2025 96.40p 98.80p 96.20p 97.50p 236538
25/06/2025 99.00p 99.00p 96.20p 96.20p 1278497
24/06/2025 98.80p 98.86p 96.20p 98.00p 311892
23/06/2025 99.00p 99.00p 96.60p 97.00p 187222
20/06/2025 97.00p 99.00p 96.80p 99.00p 352155
19/06/2025 97.60p 99.00p 97.12p 97.90p 236328
18/06/2025 97.60p 98.80p 97.26p 98.00p 275292
17/06/2025 97.60p 99.00p 96.88p 97.20p 137059
16/06/2025 98.40p 99.00p 97.80p 98.20p 273566
13/06/2025 97.80p 98.60p 97.80p 98.00p 120181
12/06/2025 98.40p 99.00p 98.00p 98.40p 387468
11/06/2025 98.40p 98.82p 98.00p 98.70p 663246
10/06/2025 99.40p 100.76p 98.40p 98.40p 696338
09/06/2025 99.20p 101.00p 98.55p 101.00p 193776
06/06/2025 99.40p 100.00p 99.04p 99.40p 284119
05/06/2025 99.20p 101.00p 98.48p 100.00p 959667
04/06/2025 102.00p 103.00p 99.01p 101.00p 458012
03/06/2025 98.00p 103.59p 98.00p 102.00p 646581
02/06/2025 97.00p 99.60p 95.20p 99.60p 65076
30/05/2025 97.00p 99.00p 97.00p 99.00p 177989
29/05/2025 97.20p 98.80p 95.40p 98.80p 386077
28/05/2025 97.00p 97.80p 96.00p 96.70p 102232
27/05/2025 96.60p 97.80p 96.60p 97.00p 215760
23/05/2025 97.60p 97.80p 96.27p 97.80p 152830
22/05/2025 97.80p 98.00p 96.68p 97.80p 265090
21/05/2025 98.60p 98.80p 96.00p 98.00p 234866
20/05/2025 95.00p 98.61p 92.20p 98.00p 778967
19/05/2025 93.00p 95.00p 92.20p 92.20p 258479
16/05/2025 93.00p 96.00p 92.81p 94.00p 682558
15/05/2025 93.40p 94.21p 92.55p 93.00p 269440
14/05/2025 91.00p 94.00p 89.80p 94.00p 474051
13/05/2025 85.00p 91.00p 85.00p 89.80p 601860
12/05/2025 86.00p 89.00p 84.44p 89.00p 461613
09/05/2025 84.00p 86.00p 84.00p 84.60p 176677
08/05/2025 83.80p 84.50p 83.60p 84.00p 356313
07/05/2025 85.40p 86.00p 85.40p 85.70p 132218
06/05/2025 81.80p 86.00p 81.64p 85.60p 754165
02/05/2025 81.00p 81.97p 80.65p 81.80p 200612
01/05/2025 80.80p 81.80p 80.34p 80.60p 163428
30/04/2025 79.60p 81.80p 79.60p 80.60p 119405
29/04/2025 80.00p 81.80p 79.55p 80.50p 192196
28/04/2025 80.20p 80.20p 79.33p 80.10p 292014
25/04/2025 80.40p 80.60p 79.00p 79.40p 284354
24/04/2025 80.60p 81.80p 79.00p 79.60p 383212
23/04/2025 80.80p 82.00p 79.00p 80.40p 364834
22/04/2025 79.00p 82.80p 77.60p 80.00p 202878
17/04/2025 80.00p 81.20p 77.60p 81.20p 158535
16/04/2025 80.40p 81.00p 79.62p 80.40p 229727
15/04/2025 80.40p 82.00p 79.80p 80.70p 192114
14/04/2025 79.00p 82.20p 79.00p 82.00p 132455
11/04/2025 80.40p 82.20p 79.20p 79.20p 137090
10/04/2025 76.40p 82.40p 76.34p 79.80p 907133
09/04/2025 76.00p 76.60p 72.75p 75.90p 271759
08/04/2025 75.00p 81.28p 74.89p 80.00p 743059
07/04/2025 76.20p 77.60p 66.55p 73.00p 798737
04/04/2025 79.40p 81.80p 76.40p 76.40p 556320
03/04/2025 83.00p 85.35p 77.56p 80.60p 949235
02/04/2025 84.60p 88.80p 83.00p 83.00p 737242
01/04/2025 85.00p 88.80p 84.20p 86.10p 519002
31/03/2025 86.80p 88.80p 84.79p 85.00p 285614
28/03/2025 86.40p 86.72p 85.02p 85.40p 368342
27/03/2025 86.40p 88.16p 85.60p 86.50p 598065
26/03/2025 87.00p 88.00p 86.78p 87.50p 630078
25/03/2025 86.00p 89.80p 85.60p 87.90p 289459
24/03/2025 88.00p 89.80p 85.80p 86.00p 808761
21/03/2025 86.60p 89.80p 85.94p 87.00p 261955
20/03/2025 88.40p 89.63p 86.20p 86.60p 176417
19/03/2025 86.60p 87.40p 85.40p 87.40p 256492
18/03/2025 86.80p 87.40p 85.60p 86.40p 215806
17/03/2025 85.00p 86.90p 85.00p 86.00p 284028
14/03/2025 86.00p 87.40p 85.00p 86.00p 211472
13/03/2025 86.40p 87.40p 58.28p 85.20p 323900
12/03/2025 86.00p 87.40p 85.48p 86.30p 414637
11/03/2025 86.00p 87.40p 85.76p 86.00p 196831
10/03/2025 87.60p 87.80p 84.85p 86.00p 1373247
07/03/2025 89.20p 89.97p 85.80p 87.00p 367970
06/03/2025 90.00p 90.80p 89.50p 89.50p 209843
05/03/2025 91.20p 92.00p 90.02p 91.00p 378523
04/03/2025 92.00p 93.00p 91.60p 91.60p 261472
03/03/2025 93.00p 95.40p 91.80p 91.80p 195000
28/02/2025 93.00p 95.40p 92.00p 92.80p 126406
27/02/2025 93.20p 95.60p 93.00p 94.20p 116933

*Close Price adjusted for both dividends and splits