Ardagh Metal Packaging SA (AMBP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.00 | 5.04 | 4.93 | 5.04 | +0.40% | 1,314,000 |
| 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% | 3,208,300 |
| 2026-08-03 | 4.83 | 4.89 | 4.79 | 4.80 | +1.48% | 1,457,200 |
| 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 |
| 2025-10-31 | 3.55 | 3.60 | 3.48 | 3.57 | +0.85% | 1,497,654 |
| 2025-10-30 | 3.69 | 3.69 | 3.54 | 3.54 | -3.28% | 1,106,507 |
| 2025-10-29 | 3.73 | 3.75 | 3.66 | 3.66 | -1.88% | 3,467,600 |
| 2025-10-28 | 3.78 | 3.80 | 3.73 | 3.73 | -1.06% | 1,666,450 |
| 2025-10-27 | 3.80 | 3.88 | 3.76 | 3.77 | -0.53% | 1,377,423 |
| 2025-10-24 | 4.05 | 4.05 | 3.76 | 3.79 | -5.72% | 1,729,525 |
| 2025-10-23 | 4.00 | 4.25 | 3.92 | 4.02 | +7.77% | 3,194,337 |
| 2025-10-22 | 3.75 | 3.80 | 3.70 | 3.73 | -0.53% | 2,127,033 |
| 2025-10-21 | 3.83 | 3.83 | 3.69 | 3.75 | +0.00% | 586,306 |
| 2025-10-20 | 3.75 | 3.80 | 3.69 | 3.75 | +0.00% | 710,670 |
| 2025-10-17 | 3.78 | 3.81 | 3.74 | 3.75 | -1.06% | 521,943 |
| 2025-10-16 | 3.70 | 3.83 | 3.69 | 3.79 | +2.43% | 2,463,383 |
| 2025-10-15 | 3.66 | 3.76 | 3.65 | 3.70 | -0.54% | 902,256 |
| 2025-10-14 | 3.68 | 3.74 | 3.65 | 3.72 | +0.54% | 989,312 |
| 2025-10-13 | 3.70 | 3.77 | 3.67 | 3.70 | +1.93% | 1,083,729 |
| 2025-10-10 | 3.65 | 3.67 | 3.62 | 3.63 | -1.09% | 1,702,987 |
| 2025-10-09 | 3.70 | 3.72 | 3.65 | 3.67 | -1.08% | 1,040,208 |
| 2025-10-08 | 3.70 | 3.71 | 3.66 | 3.71 | +0.27% | 1,119,483 |
| 2025-10-07 | 3.75 | 3.75 | 3.65 | 3.70 | -1.33% | 1,460,687 |
| 2025-10-06 | 3.95 | 3.95 | 3.75 | 3.75 | -4.34% | 1,853,287 |
| 2025-10-03 | 3.97 | 4.01 | 3.91 | 3.92 | -1.26% | 594,565 |
| 2025-10-02 | 3.96 | 3.98 | 3.90 | 3.97 | +0.25% | 601,031 |
| 2025-10-01 | 3.96 | 3.99 | 3.89 | 3.96 | -0.75% | 685,806 |
| 2025-09-30 | 3.96 | 3.99 | 3.92 | 3.99 | +1.01% | 749,491 |
| 2025-09-29 | 3.95 | 3.98 | 3.87 | 3.95 | +0.25% | 815,852 |
| 2025-09-26 | 3.85 | 3.96 | 3.84 | 3.94 | +2.60% | 735,566 |
| 2025-09-25 | 3.91 | 3.92 | 3.83 | 3.84 | -2.04% | 826,251 |
| 2025-09-24 | 3.83 | 3.94 | 3.83 | 3.92 | +1.82% | 1,052,818 |
| 2025-09-23 | 3.91 | 3.92 | 3.80 | 3.85 | -1.53% | 1,184,920 |
| 2025-09-22 | 3.85 | 3.99 | 3.85 | 3.91 | +1.30% | 2,080,594 |
| 2025-09-19 | 3.79 | 3.93 | 3.75 | 3.86 | +2.39% | 3,883,392 |
| 2025-09-18 | 3.72 | 3.81 | 3.70 | 3.77 | +1.89% | 1,926,362 |
| 2025-09-17 | 3.60 | 3.72 | 3.60 | 3.70 | +2.49% | 2,318,050 |
| 2025-09-16 | 3.60 | 3.62 | 3.54 | 3.61 | +0.28% | 1,071,320 |
| 2025-09-15 | 3.57 | 3.62 | 3.53 | 3.60 | +1.12% | 1,400,832 |
| 2025-09-12 | 3.60 | 3.61 | 3.54 | 3.56 | -0.56% | 550,221 |
| 2025-09-11 | 3.50 | 3.64 | 3.50 | 3.58 | +1.99% | 1,005,992 |
| 2025-09-10 | 3.49 | 3.58 | 3.42 | 3.51 | +0.00% | 1,335,164 |
| 2025-09-09 | 3.55 | 3.56 | 3.48 | 3.51 | -1.13% | 656,655 |
| 2025-09-08 | 3.59 | 3.60 | 3.51 | 3.55 | -0.84% | 837,306 |
| 2025-09-05 | 3.57 | 3.64 | 3.55 | 3.58 | +0.85% | 545,708 |
| 2025-09-04 | 3.53 | 3.58 | 3.50 | 3.55 | +1.14% | 790,519 |
| 2025-09-03 | 3.61 | 3.62 | 3.49 | 3.51 | -3.31% | 1,249,909 |
| 2025-09-02 | 3.67 | 3.68 | 3.62 | 3.63 | -1.63% | 931,810 |
| 2025-08-29 | 3.65 | 3.70 | 3.64 | 3.69 | +1.37% | 689,015 |
| 2025-08-28 | 3.72 | 3.72 | 3.63 | 3.64 | -1.36% | 788,713 |
| 2025-08-27 | 3.67 | 3.72 | 3.64 | 3.69 | +0.54% | 779,886 |
| 2025-08-26 | 3.67 | 3.70 | 3.65 | 3.67 | -0.27% | 691,740 |
| 2025-08-25 | 3.75 | 3.79 | 3.65 | 3.68 | -2.39% | 715,775 |
| 2025-08-22 | 3.74 | 3.80 | 3.71 | 3.77 | +1.62% | 1,023,913 |
| 2025-08-21 | 3.71 | 3.75 | 3.66 | 3.71 | +0.00% | 661,414 |
| 2025-08-20 | 3.74 | 3.78 | 3.68 | 3.71 | -0.27% | 631,449 |
| 2025-08-19 | 3.76 | 3.78 | 3.69 | 3.72 | -1.33% | 774,297 |
| 2025-08-18 | 3.85 | 3.87 | 3.75 | 3.77 | -1.31% | 689,480 |
| 2025-08-15 | 3.86 | 3.88 | 3.80 | 3.82 | -1.04% | 712,964 |
| 2025-08-14 | 3.91 | 3.94 | 3.80 | 3.86 | -2.53% | 759,410 |
| 2025-08-13 | 3.99 | 4.02 | 3.92 | 3.96 | -0.25% | 948,811 |
| 2025-08-12 | 3.89 | 4.00 | 3.87 | 3.97 | +2.85% | 1,359,668 |
| 2025-08-11 | 3.80 | 3.90 | 3.78 | 3.86 | +2.39% | 1,347,361 |
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 2026-08-07
Quick answers
What is Ardagh Metal Packaging SA's (AMBP) latest close?
5.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMBP's 52-week high and low?
5.43 high and 3.29 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.