Comparing Back to the side-by-side chart ↗
Ardagh Metal Packaging SA (AMBP) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -3.6% vs the 50-day and +1.1% vs the 200-day average, 17.7% below the 52-week high and +40% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Ardagh Metal Packaging SA trades 3.6% below its 50-day and 1.1% above its 200-day moving average. (as of 2026-10-30)
Ardagh Metal Packaging makes beverage cans across Europe, North America and Brazil, supplying drinks makers in sparkling water, soft drinks, beer, wine, flavoured malt drinks, energy drinks and teas. It operates as a subsidiary of Ardagh Group and is based in Luxembourg.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AMBP overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.56 | 4.57 | 4.47 | 4.50 | -0.66% | 1,238,354 |
| 2026-10-29 | 4.54 | 4.54 | 4.47 | 4.53 | +0.67% | 943,300 |
| 2026-10-28 | 4.50 | 4.54 | 4.42 | 4.50 | -0.66% | 1,327,000 |
| 2026-10-27 | 4.48 | 4.57 | 4.46 | 4.53 | +0.89% | 1,360,100 |
| 2026-10-26 | 4.56 | 4.56 | 4.46 | 4.49 | -1.54% | 2,532,200 |
| 2026-10-23 | 4.63 | 4.70 | 4.55 | 4.56 | -3.59% | 2,820,700 |
| 2026-10-22 | 4.65 | 4.88 | 4.62 | 4.73 | +3.05% | 3,838,000 |
| 2026-10-21 | 4.64 | 4.64 | 4.51 | 4.59 | -0.43% | 1,786,300 |
| 2026-10-20 | 4.58 | 4.63 | 4.46 | 4.61 | -0.22% | 1,792,030 |
| 2026-10-19 | 4.61 | 4.66 | 4.57 | 4.62 | -1.28% | 1,575,530 |
| 2026-10-16 | 4.70 | 4.79 | 4.64 | 4.68 | +0.21% | 2,160,100 |
| 2026-10-15 | 4.41 | 4.70 | 4.36 | 4.67 | +7.85% | 3,537,400 |
| 2026-10-14 | 4.30 | 4.33 | 4.23 | 4.33 | -0.23% | 2,512,100 |
| 2026-10-13 | 4.34 | 4.40 | 4.28 | 4.34 | +0.93% | 2,093,600 |
| 2026-10-12 | 4.35 | 4.40 | 4.29 | 4.30 | -2.27% | 1,918,900 |
| 2026-10-09 | 4.45 | 4.47 | 4.34 | 4.40 | -1.35% | 4,907,300 |
| 2026-10-08 | 4.37 | 4.47 | 4.35 | 4.46 | +1.36% | 4,103,400 |
| 2026-10-07 | 4.41 | 4.47 | 4.36 | 4.40 | -0.90% | 1,980,100 |
| 2026-10-06 | 4.46 | 4.54 | 4.43 | 4.44 | +0.00% | 2,151,000 |
| 2026-10-05 | 4.39 | 4.50 | 4.36 | 4.44 | +0.00% | 1,660,600 |
| 2026-10-02 | 4.46 | 4.50 | 4.37 | 4.44 | +1.14% | 1,453,200 |
| 2026-10-01 | 4.35 | 4.42 | 4.27 | 4.39 | +1.15% | 1,089,200 |
| 2026-09-30 | 4.35 | 4.37 | 4.30 | 4.34 | -0.23% | 1,630,200 |
| 2026-09-29 | 4.40 | 4.41 | 4.33 | 4.35 | -1.14% | 859,000 |
| 2026-09-28 | 4.34 | 4.42 | 4.30 | 4.40 | +0.46% | 1,017,400 |
| 2026-09-25 | 4.34 | 4.38 | 4.30 | 4.38 | +1.62% | 1,077,400 |
| 2026-09-24 | 4.46 | 4.48 | 4.30 | 4.31 | -3.15% | 1,578,300 |
| 2026-09-23 | 4.51 | 4.51 | 4.40 | 4.45 | -1.55% | 1,561,500 |
| 2026-09-22 | 4.60 | 4.64 | 4.51 | 4.52 | -0.22% | 1,545,900 |
| 2026-09-21 | 4.67 | 4.68 | 4.53 | 4.53 | -2.16% | 1,557,400 |
| 2026-09-18 | 4.68 | 4.71 | 4.63 | 4.63 | -1.49% | 2,241,000 |
| 2026-09-17 | 4.80 | 4.84 | 4.70 | 4.70 | -0.42% | 3,704,600 |
| 2026-09-16 | 4.50 | 4.77 | 4.49 | 4.72 | -1.67% | 3,997,500 |
| 2026-09-15 | 4.80 | 4.81 | 4.70 | 4.80 | +0.42% | 1,389,300 |
| 2026-09-14 | 4.81 | 4.85 | 4.75 | 4.78 | -1.24% | 2,092,000 |
| 2026-09-11 | 4.88 | 4.91 | 4.79 | 4.84 | +0.62% | 1,695,300 |
| 2026-09-10 | 4.87 | 4.87 | 4.73 | 4.81 | -1.84% | 1,286,800 |
| 2026-09-09 | 4.92 | 4.99 | 4.88 | 4.90 | -0.61% | 1,813,100 |
| 2026-09-08 | 4.94 | 4.98 | 4.92 | 4.93 | -1.60% | 1,528,500 |
| 2026-09-04 | 5.05 | 5.08 | 4.98 | 5.01 | -1.76% | 1,495,427 |
| 2026-09-03 | 5.13 | 5.16 | 4.98 | 5.10 | +0.39% | 1,029,300 |
| 2026-09-02 | 5.11 | 5.20 | 5.07 | 5.08 | +0.40% | 2,104,200 |
| 2026-09-01 | 5.08 | 5.14 | 5.06 | 5.06 | -0.39% | 1,067,000 |
| 2026-08-31 | 5.14 | 5.20 | 5.05 | 5.08 | -1.17% | 973,841 |
| 2026-08-28 | 5.21 | 5.22 | 5.00 | 5.14 | -0.58% | 1,985,000 |
| 2026-08-27 | 5.20 | 5.25 | 5.13 | 5.17 | -1.15% | 1,313,500 |
| 2026-08-26 | 5.33 | 5.33 | 5.21 | 5.23 | -1.13% | 1,429,700 |
| 2026-08-25 | 5.36 | 5.36 | 5.27 | 5.29 | -0.56% | 1,148,800 |
| 2026-08-24 | 5.38 | 5.41 | 5.28 | 5.32 | -0.75% | 1,956,200 |
| 2026-08-21 | 5.29 | 5.38 | 5.29 | 5.36 | +2.10% | 1,647,000 |
| 2026-08-20 | 5.06 | 5.28 | 5.06 | 5.25 | +0.38% | 1,449,500 |
| 2026-08-19 | 5.14 | 5.29 | 5.14 | 5.23 | +2.95% | 982,900 |
| 2026-08-18 | 5.22 | 5.23 | 5.08 | 5.08 | -2.68% | 2,077,900 |
| 2026-08-17 | 5.16 | 5.27 | 5.12 | 5.22 | -0.19% | 1,718,700 |
| 2026-08-14 | 5.20 | 5.30 | 5.17 | 5.23 | -0.95% | 1,865,500 |
| 2026-08-13 | 5.36 | 5.47 | 5.16 | 5.28 | +4.35% | 4,272,800 |
| 2026-08-12 | 5.05 | 5.12 | 5.00 | 5.06 | +0.20% | 1,636,300 |
| 2026-08-11 | 4.92 | 5.07 | 4.89 | 5.05 | +1.61% | 1,575,000 |
| 2026-08-10 | 5.03 | 5.03 | 4.90 | 4.97 | -1.39% | 1,370,200 |
| 2026-08-07 | 5.00 | 5.04 | 4.93 | 5.04 | +0.40% | 1,315,000 |
| 2026-08-06 | 5.11 | 5.12 | 4.99 | 5.02 | -1.38% | 2,492,900 |
| 2026-08-05 | 4.95 | 5.13 | 4.92 | 5.09 | +2.83% | 3,209,300 |
| 2026-08-04 | 4.84 | 4.97 | 4.73 | 4.95 | +3.13% | 3,208,330 |
| 2026-08-03 | 4.83 | 4.89 | 4.79 | 4.80 | +1.48% | 1,457,213 |
| 2026-07-31 | 4.83 | 4.84 | 4.70 | 4.73 | -2.47% | 1,650,500 |
| 2026-07-30 | 4.98 | 5.00 | 4.81 | 4.85 | -2.22% | 2,448,700 |
| 2026-07-29 | 5.15 | 5.17 | 4.91 | 4.96 | -4.80% | 3,032,100 |
| 2026-07-28 | 4.90 | 5.25 | 4.81 | 5.21 | +7.64% | 8,462,600 |
| 2026-07-27 | 4.81 | 4.93 | 4.80 | 4.84 | +1.26% | 11,161,000 |
| 2026-07-24 | 4.77 | 4.88 | 4.64 | 4.78 | +1.27% | 2,631,500 |
| 2026-07-23 | 5.16 | 5.43 | 4.67 | 4.72 | +0.21% | 4,454,700 |
| 2026-07-22 | 4.69 | 4.80 | 4.61 | 4.71 | +0.43% | 2,996,300 |
| 2026-07-21 | 4.63 | 4.72 | 4.49 | 4.69 | +4.22% | 2,114,100 |
| 2026-07-20 | 4.67 | 4.69 | 4.46 | 4.50 | -4.05% | 3,975,200 |
| 2026-07-17 | 4.71 | 4.83 | 4.62 | 4.69 | -1.26% | 2,214,900 |
| 2026-07-16 | 4.54 | 4.75 | 4.53 | 4.75 | +5.09% | 2,585,200 |
| 2026-07-15 | 4.44 | 4.54 | 4.43 | 4.52 | +2.26% | 1,857,500 |
| 2026-07-14 | 4.50 | 4.50 | 4.38 | 4.42 | -0.90% | 1,647,800 |
| 2026-07-13 | 4.67 | 4.70 | 4.39 | 4.46 | -3.67% | 2,042,000 |
| 2026-07-10 | 4.63 | 4.66 | 4.55 | 4.63 | +0.00% | 1,146,400 |
| 2026-07-09 | 4.53 | 4.66 | 4.45 | 4.63 | +2.21% | 1,534,700 |
| 2026-07-08 | 4.72 | 4.73 | 4.49 | 4.53 | -4.63% | 3,065,500 |
| 2026-07-07 | 4.73 | 4.83 | 4.70 | 4.75 | +0.64% | 1,351,000 |
| 2026-07-06 | 4.80 | 4.83 | 4.63 | 4.72 | -2.28% | 2,154,600 |
| 2026-07-02 | 4.71 | 4.84 | 4.70 | 4.83 | +2.99% | 2,818,600 |
| 2026-07-01 | 4.71 | 4.72 | 4.63 | 4.69 | -1.05% | 2,131,200 |
| 2026-06-30 | 4.56 | 4.80 | 4.54 | 4.74 | +3.27% | 4,148,600 |
| 2026-06-29 | 4.56 | 4.63 | 4.50 | 4.59 | -0.43% | 3,430,700 |
| 2026-06-26 | 4.52 | 4.64 | 4.51 | 4.61 | +2.44% | 3,862,600 |
| 2026-06-25 | 4.53 | 4.55 | 4.44 | 4.50 | +0.45% | 1,845,100 |
| 2026-06-24 | 4.59 | 4.67 | 4.45 | 4.48 | -2.18% | 3,570,000 |
| 2026-06-23 | 4.50 | 4.60 | 4.43 | 4.58 | +1.78% | 3,113,300 |
| 2026-06-22 | 4.35 | 4.52 | 4.33 | 4.50 | +3.69% | 1,338,600 |
| 2026-06-18 | 4.41 | 4.48 | 4.34 | 4.34 | -0.23% | 1,808,500 |
| 2026-06-17 | 4.34 | 4.49 | 4.27 | 4.35 | -0.23% | 1,714,300 |
| 2026-06-16 | 4.25 | 4.37 | 4.25 | 4.36 | +2.83% | 1,674,800 |
| 2026-06-15 | 4.28 | 4.35 | 4.19 | 4.24 | +0.95% | 2,345,200 |
| 2026-06-12 | 4.08 | 4.23 | 4.08 | 4.20 | +3.45% | 3,319,100 |
| 2026-06-11 | 3.97 | 4.08 | 3.92 | 4.06 | +0.25% | 4,116,000 |
| 2026-06-10 | 4.09 | 4.11 | 4.05 | 4.05 | -0.49% | 1,006,400 |
| 2026-06-09 | 3.96 | 4.08 | 3.96 | 4.07 | +3.56% | 1,503,800 |
| 2026-06-08 | 3.94 | 3.96 | 3.88 | 3.93 | -0.25% | 1,221,100 |
| 2026-06-05 | 3.98 | 4.02 | 3.91 | 3.94 | -1.01% | 1,025,186 |
| 2026-06-04 | 4.05 | 4.07 | 3.95 | 3.98 | +0.00% | 934,887 |
| 2026-06-03 | 4.03 | 4.05 | 3.95 | 3.98 | -1.97% | 1,130,080 |
| 2026-06-02 | 4.03 | 4.09 | 4.00 | 4.06 | +1.00% | 1,011,700 |
| 2026-06-01 | 4.03 | 4.03 | 3.93 | 4.02 | -0.25% | 1,259,400 |
| 2026-05-29 | 4.22 | 4.22 | 4.00 | 4.03 | -4.05% | 1,157,800 |
| 2026-05-28 | 4.16 | 4.25 | 4.14 | 4.20 | +0.48% | 1,111,100 |
| 2026-05-27 | 4.12 | 4.28 | 4.12 | 4.18 | +2.45% | 1,151,900 |
| 2026-05-26 | 4.07 | 4.09 | 4.02 | 4.08 | +0.99% | 2,060,400 |
| 2026-05-22 | 4.06 | 4.08 | 4.04 | 4.04 | -0.74% | 585,300 |
| 2026-05-21 | 4.02 | 4.12 | 3.95 | 4.07 | +0.49% | 3,746,800 |
| 2026-05-20 | 3.95 | 4.08 | 3.92 | 4.05 | +2.02% | 2,801,300 |
| 2026-05-19 | 4.01 | 4.01 | 3.93 | 3.97 | -1.00% | 933,100 |
| 2026-05-18 | 3.94 | 4.04 | 3.93 | 4.01 | +1.52% | 1,347,400 |
| 2026-05-15 | 3.99 | 4.00 | 3.90 | 3.95 | -1.50% | 1,692,600 |
| 2026-05-14 | 4.03 | 4.05 | 3.98 | 4.01 | +0.00% | 806,500 |
| 2026-05-13 | 3.97 | 4.06 | 3.96 | 4.01 | +0.25% | 1,339,200 |
| 2026-05-12 | 3.98 | 4.05 | 3.95 | 4.00 | +0.76% | 1,284,800 |
| 2026-05-11 | 4.00 | 4.01 | 3.92 | 3.97 | -0.75% | 979,500 |
| 2026-05-08 | 3.97 | 4.04 | 3.96 | 4.00 | +1.01% | 539,400 |
| 2026-05-07 | 3.99 | 4.01 | 3.94 | 3.96 | -0.25% | 810,800 |
| 2026-05-06 | 4.00 | 4.08 | 3.96 | 3.97 | +1.02% | 873,700 |
| 2026-05-05 | 3.96 | 4.01 | 3.90 | 3.93 | -0.25% | 919,900 |
| 2026-05-04 | 3.90 | 3.96 | 3.88 | 3.94 | +0.00% | 975,900 |
| 2026-05-01 | 3.88 | 3.96 | 3.85 | 3.94 | +2.34% | 702,900 |
| 2026-04-30 | 3.81 | 3.88 | 3.81 | 3.85 | +0.00% | 903,400 |
| 2026-04-29 | 3.86 | 3.86 | 3.74 | 3.85 | -1.28% | 1,859,200 |
| 2026-04-28 | 4.01 | 4.01 | 3.83 | 3.90 | -2.01% | 1,164,100 |
| 2026-04-27 | 4.03 | 4.08 | 3.96 | 3.98 | -0.75% | 1,631,500 |
| 2026-04-24 | 3.95 | 4.02 | 3.87 | 4.01 | +1.78% | 1,087,700 |
| 2026-04-23 | 4.15 | 4.15 | 3.86 | 3.94 | +2.34% | 1,724,600 |
| 2026-04-22 | 3.94 | 3.96 | 3.83 | 3.85 | -2.28% | 1,492,200 |
| 2026-04-21 | 4.09 | 4.12 | 3.92 | 3.94 | -4.14% | 1,092,300 |
| 2026-04-20 | 4.19 | 4.20 | 4.10 | 4.11 | -2.14% | 797,600 |
| 2026-04-17 | 4.18 | 4.26 | 4.17 | 4.20 | +1.94% | 1,004,600 |
| 2026-04-16 | 4.08 | 4.19 | 4.08 | 4.12 | +0.24% | 768,400 |
| 2026-04-15 | 4.07 | 4.11 | 4.04 | 4.11 | +0.49% | 791,300 |
| 2026-04-14 | 4.13 | 4.15 | 4.08 | 4.09 | -1.45% | 1,300,300 |
| 2026-04-13 | 4.09 | 4.16 | 4.07 | 4.15 | +0.73% | 751,500 |
| 2026-04-10 | 4.13 | 4.20 | 4.09 | 4.12 | -0.72% | 1,229,500 |
| 2026-04-09 | 4.10 | 4.19 | 4.10 | 4.15 | +0.00% | 927,300 |
| 2026-04-08 | 4.06 | 4.16 | 4.04 | 4.15 | +6.14% | 1,678,700 |
| 2026-04-07 | 4.03 | 4.08 | 3.85 | 3.91 | -2.98% | 1,722,500 |
| 2026-04-06 | 4.07 | 4.09 | 4.00 | 4.03 | -1.47% | 607,000 |
| 2026-04-02 | 4.06 | 4.13 | 4.01 | 4.09 | -0.49% | 890,600 |
| 2026-04-01 | 4.09 | 4.14 | 4.06 | 4.11 | +1.48% | 1,158,700 |
| 2026-03-31 | 4.00 | 4.13 | 3.94 | 4.05 | +3.05% | 1,752,200 |
| 2026-03-30 | 3.97 | 4.03 | 3.90 | 3.93 | -0.25% | 1,980,000 |
| 2026-03-27 | 4.13 | 4.17 | 3.94 | 3.94 | -5.06% | 1,409,200 |
| 2026-03-26 | 4.22 | 4.27 | 4.14 | 4.15 | -2.35% | 1,171,600 |
| 2026-03-25 | 4.22 | 4.32 | 4.17 | 4.25 | +2.16% | 2,452,200 |
| 2026-03-24 | 4.06 | 4.17 | 4.05 | 4.16 | +1.46% | 901,800 |
| 2026-03-23 | 4.00 | 4.13 | 3.98 | 4.10 | +4.59% | 2,164,700 |
| 2026-03-20 | 4.08 | 4.08 | 3.87 | 3.92 | -2.73% | 2,396,100 |
| 2026-03-19 | 3.98 | 4.07 | 3.90 | 4.03 | +0.50% | 1,174,600 |
| 2026-03-18 | 4.19 | 4.20 | 4.00 | 4.01 | -5.20% | 1,072,800 |
| 2026-03-17 | 4.22 | 4.27 | 4.16 | 4.23 | +0.48% | 1,309,200 |
| 2026-03-16 | 4.16 | 4.21 | 4.09 | 4.21 | +2.68% | 1,351,700 |
| 2026-03-13 | 4.11 | 4.13 | 4.04 | 4.10 | -0.24% | 1,291,752 |
| 2026-03-12 | 4.19 | 4.23 | 4.08 | 4.11 | -5.30% | 1,774,941 |
| 2026-03-11 | 4.36 | 4.41 | 4.28 | 4.34 | -0.69% | 1,921,978 |
| 2026-03-10 | 4.36 | 4.45 | 4.30 | 4.37 | -0.46% | 2,765,331 |
| 2026-03-09 | 4.46 | 4.47 | 4.32 | 4.39 | -2.88% | 2,776,727 |
| 2026-03-06 | 4.58 | 4.61 | 4.46 | 4.52 | -1.74% | 953,136 |
| 2026-03-05 | 4.70 | 4.77 | 4.52 | 4.60 | -2.54% | 2,812,577 |
| 2026-03-04 | 4.76 | 4.81 | 4.69 | 4.72 | -1.05% | 2,495,706 |
| 2026-03-03 | 4.74 | 4.80 | 4.66 | 4.77 | -1.65% | 1,566,787 |
| 2026-03-02 | 4.82 | 4.89 | 4.72 | 4.85 | +0.00% | 4,209,959 |
| 2026-02-27 | 4.71 | 4.96 | 4.69 | 4.85 | +5.21% | 4,492,891 |
| 2026-02-26 | 4.75 | 4.97 | 4.54 | 4.61 | +0.66% | 4,633,760 |
| 2026-02-25 | 4.70 | 4.74 | 4.53 | 4.58 | -2.55% | 3,712,221 |
| 2026-02-24 | 4.72 | 4.77 | 4.65 | 4.70 | -0.21% | 1,143,919 |
| 2026-02-23 | 4.67 | 4.76 | 4.63 | 4.71 | +0.21% | 1,116,702 |
| 2026-02-20 | 4.74 | 4.75 | 4.63 | 4.70 | -0.84% | 1,085,634 |
| 2026-02-19 | 4.76 | 4.79 | 4.69 | 4.74 | -0.84% | 944,854 |
| 2026-02-18 | 4.81 | 4.82 | 4.72 | 4.78 | -0.62% | 1,168,669 |
| 2026-02-17 | 4.86 | 4.86 | 4.76 | 4.81 | -1.03% | 788,939 |
| 2026-02-13 | 4.80 | 4.89 | 4.77 | 4.86 | +1.25% | 777,733 |
| 2026-02-12 | 4.91 | 4.91 | 4.79 | 4.80 | -1.84% | 817,249 |
| 2026-02-11 | 4.94 | 4.94 | 4.86 | 4.89 | -0.41% | 1,059,689 |
| 2026-02-10 | 4.87 | 4.94 | 4.83 | 4.91 | +1.45% | 1,502,094 |
| 2026-02-09 | 4.79 | 4.88 | 4.73 | 4.84 | +1.04% | 850,729 |
| 2026-02-06 | 4.85 | 4.87 | 4.78 | 4.79 | -0.42% | 978,572 |
| 2026-02-05 | 4.84 | 5.03 | 4.78 | 4.81 | -0.62% | 2,449,551 |
| 2026-02-04 | 4.68 | 4.87 | 4.63 | 4.84 | +4.31% | 1,399,393 |
| 2026-02-03 | 4.48 | 4.69 | 4.46 | 4.64 | +4.27% | 1,478,663 |
| 2026-02-02 | 4.40 | 4.54 | 4.37 | 4.45 | +1.37% | 1,668,141 |
| 2026-01-30 | 4.39 | 4.41 | 4.35 | 4.39 | -0.90% | 624,663 |
| 2026-01-29 | 4.42 | 4.45 | 4.34 | 4.43 | +0.45% | 501,646 |
| 2026-01-28 | 4.45 | 4.46 | 4.39 | 4.41 | -0.68% | 471,794 |
| 2026-01-27 | 4.40 | 4.47 | 4.38 | 4.44 | +0.68% | 776,787 |
| 2026-01-26 | 4.42 | 4.42 | 4.35 | 4.41 | +0.00% | 466,710 |
| 2026-01-23 | 4.33 | 4.42 | 4.30 | 4.41 | +1.85% | 599,795 |
| 2026-01-22 | 4.30 | 4.42 | 4.29 | 4.33 | +0.93% | 914,741 |
| 2026-01-21 | 4.15 | 4.31 | 4.14 | 4.29 | +4.13% | 1,907,862 |
| 2026-01-20 | 4.35 | 4.37 | 4.11 | 4.12 | -5.72% | 779,295 |
| 2026-01-16 | 4.38 | 4.43 | 4.30 | 4.37 | -0.46% | 2,994,064 |
| 2026-01-15 | 4.43 | 4.43 | 4.36 | 4.39 | +0.00% | 1,087,947 |
| 2026-01-14 | 4.33 | 4.40 | 4.33 | 4.39 | +1.86% | 714,608 |
| 2026-01-13 | 4.31 | 4.32 | 4.25 | 4.31 | +0.70% | 754,664 |
| 2026-01-12 | 4.26 | 4.31 | 4.22 | 4.28 | +0.47% | 510,612 |
| 2026-01-09 | 4.27 | 4.35 | 4.16 | 4.26 | -2.07% | 531,331 |
| 2026-01-08 | 4.26 | 4.38 | 4.26 | 4.35 | +1.64% | 733,789 |
| 2026-01-07 | 4.23 | 4.31 | 4.14 | 4.28 | +1.90% | 1,141,834 |
| 2026-01-06 | 4.19 | 4.37 | 4.18 | 4.20 | +1.94% | 1,282,796 |
| 2026-01-05 | 4.12 | 4.16 | 4.05 | 4.12 | -0.72% | 1,246,688 |
| 2026-01-02 | 4.10 | 4.16 | 4.07 | 4.15 | +1.22% | 585,732 |
| 2025-12-31 | 4.08 | 4.12 | 4.07 | 4.10 | +0.00% | 461,421 |
| 2025-12-30 | 4.11 | 4.15 | 4.09 | 4.10 | -0.49% | 592,864 |
| 2025-12-29 | 4.03 | 4.13 | 4.03 | 4.12 | +1.48% | 588,035 |
| 2025-12-26 | 4.06 | 4.09 | 4.04 | 4.06 | +0.00% | 355,076 |
| 2025-12-24 | 4.07 | 4.08 | 4.05 | 4.06 | +0.50% | 247,437 |
| 2025-12-23 | 4.06 | 4.06 | 3.98 | 4.04 | +0.00% | 664,798 |
| 2025-12-22 | 4.06 | 4.11 | 4.04 | 4.04 | -0.49% | 815,610 |
| 2025-12-19 | 4.20 | 4.21 | 4.04 | 4.06 | -3.79% | 2,193,351 |
| 2025-12-18 | 4.19 | 4.23 | 4.16 | 4.22 | +1.69% | 3,061,096 |
| 2025-12-17 | 4.11 | 4.19 | 4.09 | 4.15 | +0.97% | 1,194,892 |
| 2025-12-16 | 4.21 | 4.21 | 4.10 | 4.11 | -2.38% | 1,455,131 |
| 2025-12-15 | 4.15 | 4.26 | 4.12 | 4.21 | +2.43% | 821,156 |
| 2025-12-12 | 4.09 | 4.15 | 4.08 | 4.11 | +0.98% | 1,091,286 |
| 2025-12-11 | 4.02 | 4.09 | 4.00 | 4.07 | +1.50% | 1,019,753 |
| 2025-12-10 | 3.89 | 4.04 | 3.88 | 4.01 | +3.35% | 1,118,575 |
| 2025-12-09 | 3.86 | 3.92 | 3.85 | 3.88 | +0.26% | 870,786 |
| 2025-12-08 | 3.92 | 3.93 | 3.84 | 3.87 | -1.02% | 940,396 |
| 2025-12-05 | 3.87 | 3.95 | 3.86 | 3.91 | +0.77% | 892,479 |
| 2025-12-04 | 3.89 | 3.91 | 3.83 | 3.88 | -1.02% | 781,595 |
| 2025-12-03 | 3.89 | 3.95 | 3.88 | 3.92 | +1.55% | 689,615 |
| 2025-12-02 | 3.81 | 3.88 | 3.77 | 3.86 | +1.85% | 988,365 |
| 2025-12-01 | 3.75 | 3.86 | 3.71 | 3.79 | +1.07% | 1,757,170 |
| 2025-11-28 | 3.77 | 3.77 | 3.71 | 3.75 | +0.00% | 689,515 |
| 2025-11-26 | 3.74 | 3.77 | 3.71 | 3.75 | +0.00% | 812,135 |
| 2025-11-25 | 3.76 | 3.77 | 3.73 | 3.75 | +0.81% | 924,732 |
| 2025-11-24 | 3.75 | 3.79 | 3.71 | 3.72 | -1.06% | 1,113,152 |
| 2025-11-21 | 3.74 | 3.79 | 3.72 | 3.76 | +1.08% | 1,229,310 |
| 2025-11-20 | 3.70 | 3.79 | 3.70 | 3.72 | +0.54% | 1,243,699 |
| 2025-11-19 | 3.68 | 3.74 | 3.68 | 3.70 | +0.00% | 1,115,560 |
| 2025-11-18 | 3.58 | 3.71 | 3.55 | 3.70 | +3.35% | 1,105,400 |
| 2025-11-17 | 3.57 | 3.62 | 3.52 | 3.58 | -0.56% | 2,196,001 |
| 2025-11-14 | 3.58 | 3.65 | 3.55 | 3.60 | +0.00% | 1,370,137 |
| 2025-11-13 | 3.53 | 3.63 | 3.52 | 3.60 | +1.41% | 1,091,119 |
| 2025-11-12 | 3.48 | 3.58 | 3.46 | 3.55 | +1.72% | 2,249,039 |
| 2025-11-11 | 3.40 | 3.51 | 3.40 | 3.49 | +4.49% | 1,615,168 |
| 2025-11-10 | 3.43 | 3.44 | 3.31 | 3.34 | -1.76% | 876,932 |
| 2025-11-07 | 3.30 | 3.41 | 3.29 | 3.40 | +2.41% | 1,309,723 |
| 2025-11-06 | 3.42 | 3.46 | 3.32 | 3.32 | -3.21% | 740,084 |
| 2025-11-05 | 3.39 | 3.46 | 3.33 | 3.43 | +2.08% | 1,164,099 |
| 2025-11-04 | 3.36 | 3.41 | 3.32 | 3.36 | -0.59% | 1,009,963 |
| 2025-11-03 | 3.45 | 3.49 | 3.38 | 3.38 | -5.32% | 1,255,667 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.14%). Worst month: Oct (-3.85%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Ardagh Metal Packaging SA's (AMBP) latest close?
4.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is AMBP's 52-week high and low?
5.47 high and 3.29 low over the trailing 52 weeks, as of 2026-10-30.
What is Ardagh Metal Packaging SA's strongest and weakest month historically?
Historically, AMBP's strongest calendar month has been Nov (average +8.14%) and its weakest Oct (average -3.85%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AMBP?
Pullback inside an uptrend stack: Trades -3.6% vs the 50-day and +1.1% vs the 200-day average, 17.7% below the 52-week high and +40% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AMBP above its 50-day and 200-day moving averages?
Ardagh Metal Packaging SA trades 3.6% below its 50-day and 1.1% above its 200-day moving average (0.1% below its 20-day). As of 2026-10-30.