1. Share Prices

  2. Anglesey Mining PLC (AYM)

0.70p-0.07 (-9.68%)15 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anglesey Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 20250.80p0.85p0.70p0.78p4,404,871
Dec 11, 20250.65p0.95p0.60p0.80p13,207,546
Dec 10, 20250.73p0.90p0.60p0.65p6,216,006
Dec 9, 20250.90p0.95p0.70p0.75p10,695,822
Dec 8, 20250.82p1.20p0.75p0.90p43,528,286
Dec 5, 20250.33p1.00p0.35p0.82p94,146,232
Dec 4, 20250.30p0.35p0.25p0.30p1,761,978
Dec 3, 20250.30p0.35p0.29p0.30p5,027,934
Dec 2, 20250.32p0.40p0.25p0.30p14,249,267
Dec 1, 20250.28p0.40p0.25p0.35p15,663,065
Nov 28, 20250.28p0.30p0.25p0.28p5,448,879
Nov 27, 20250.23p0.35p0.25p0.28p37,566,796
Nov 26, 20250.23p0.26p0.23p0.23p1,806,735
Nov 25, 20250.23p0.27p0.23p0.23p1,482,956
Nov 24, 20250.23p0.27p0.20p0.23p4,171,474
Nov 21, 20250.25p0.25p0.20p0.23p2,393,036
Nov 20, 20250.23p0.25p0.22p0.23p1,171,502
Nov 19, 20250.23p0.25p0.22p0.23p1,530,556
Nov 18, 20250.28p0.28p0.22p0.23p5,265,824
Nov 17, 20250.28p0.28p0.25p0.28p975,154
Nov 14, 20250.26p0.31p0.23p0.28p2,423,767
Nov 13, 20250.28p0.30p0.23p0.28p4,085,184
Nov 12, 20250.33p0.35p0.26p0.28p4,233,917
Nov 11, 20250.33p0.35p0.30p0.33p3,384,557
Nov 10, 20250.35p0.39p0.30p0.33p2,686,918
Nov 7, 20250.40p0.55p0.32p0.35p13,509,403
Nov 6, 20250.23p0.45p0.20p0.40p13,608,118
Nov 5, 20250.23p0.26p0.22p0.22p3,649,600
Nov 4, 20250.25p0.25p0.20p0.25p1,848,331
Nov 3, 20250.28p0.30p0.20p0.23p5,098,632
Oct 31, 20250.28p0.30p0.25p0.25p1,475,602
Oct 30, 20250.42p0.30p0.25p0.25p7,834,267
Oct 29, 20250.42p0.45p0.40p0.42p1,475,709
Oct 28, 20250.45p0.50p0.40p0.40p1,834,114
Oct 27, 20250.45p0.50p0.44p0.50p64,487
Oct 24, 20250.45p0.49p0.40p0.40p1,226,464
Oct 23, 20250.45p0.50p0.40p0.50p709,641
Oct 22, 20250.45p0.50p0.40p0.45p162,508
Oct 21, 20250.40p0.50p0.40p0.50p305,658
Oct 20, 20250.45p0.50p0.45p0.45p531,815
Oct 17, 20250.45p0.50p0.40p0.45p425,300
Oct 16, 20250.45p0.50p0.40p0.45p340,297
Oct 15, 20250.45p0.50p0.40p0.45p481,632
Oct 14, 20250.48p0.50p0.40p0.45p1,026,731
Oct 13, 20250.45p0.50p0.43p0.45p1,161,353
Oct 10, 20250.45p0.50p0.40p0.43p794,003
Oct 9, 20250.40p0.50p0.35p0.45p3,329,033
Oct 8, 20250.38p0.45p0.30p0.38p614,997
Oct 7, 20250.33p0.45p0.30p0.45p2,263,532
Oct 6, 20250.30p0.40p0.29p0.33p989,875
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58