Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 170.00 | 176.60 | 170.00 | 172.40 | 172.40 | 409,293 |
| 2026-10-20 | 179.00 | 179.00 | 169.26 | 174.00 | 174.00 | 340,465 |
| 2026-10-19 | 178.00 | 179.00 | 171.80 | 172.60 | 172.60 | 298,396 |
| 2026-10-16 | 175.80 | 180.40 | 173.60 | 180.20 | 180.20 | 480,124 |
| 2026-10-15 | 175.60 | 178.40 | 171.60 | 175.60 | 175.60 | 872,522 |
| 2026-10-14 | 180.00 | 182.00 | 176.20 | 176.40 | 176.40 | 367,906 |
| 2026-10-13 | 173.20 | 180.60 | 169.18 | 177.40 | 177.40 | 878,175 |
| 2026-10-12 | 198.60 | 199.00 | 171.80 | 176.60 | 176.60 | 1,522,036 |
| 2026-10-09 | 206.00 | 206.00 | 190.90 | 196.40 | 196.40 | 246,195 |
| 2026-10-08 | 192.00 | 198.00 | 192.00 | 196.80 | 196.80 | 248,915 |
| 2026-10-07 | 196.00 | 198.00 | 193.17 | 195.40 | 195.40 | 238,730 |
| 2026-10-06 | 196.00 | 197.80 | 193.60 | 196.00 | 196.00 | 224,070 |
| 2026-10-05 | 195.00 | 198.00 | 192.20 | 193.20 | 193.20 | 303,022 |
| 2026-10-02 | 200.50 | 201.50 | 196.20 | 197.20 | 197.20 | 223,613 |
| 2026-10-01 | 205.50 | 208.50 | 198.20 | 198.20 | 198.20 | 1,118,125 |
| 2026-09-30 | 211.00 | 212.00 | 203.50 | 205.00 | 205.00 | 444,552 |
| 2026-09-29 | 211.50 | 211.51 | 204.50 | 205.50 | 205.50 | 185,845 |
| 2026-09-28 | 208.50 | 213.00 | 208.50 | 211.00 | 211.00 | 190,341 |
| 2026-09-25 | 208.00 | 212.00 | 207.00 | 209.50 | 209.50 | 470,813 |
| 2026-09-24 | 207.00 | 211.50 | 206.00 | 206.00 | 206.00 | 310,185 |
| 2026-09-23 | 204.00 | 212.00 | 199.89 | 208.50 | 208.50 | 547,913 |
| 2026-09-22 | 207.00 | 211.50 | 203.00 | 203.00 | 203.00 | 416,697 |
| 2026-09-21 | 205.00 | 209.00 | 201.00 | 207.50 | 207.50 | 444,241 |
| 2026-09-18 | 204.00 | 204.50 | 198.80 | 200.00 | 200.00 | 751,411 |
| 2026-09-17 | 205.00 | 212.00 | 203.00 | 203.00 | 203.00 | 582,528 |
| 2026-09-16 | 198.00 | 206.50 | 198.00 | 204.00 | 204.00 | 640,129 |
| 2026-09-15 | 205.00 | 205.00 | 197.50 | 200.00 | 200.00 | 322,072 |
| 2026-09-14 | 195.60 | 198.40 | 193.40 | 196.20 | 196.20 | 367,276 |
| 2026-09-11 | 197.60 | 197.85 | 194.00 | 194.00 | 194.00 | 281,123 |
| 2026-09-10 | 198.00 | 202.00 | 193.80 | 196.40 | 196.40 | 229,153 |
| 2026-09-09 | 205.00 | 207.00 | 198.40 | 199.20 | 199.20 | 253,906 |
| 2026-09-08 | 198.00 | 200.50 | 195.60 | 200.00 | 200.00 | 337,523 |
| 2026-09-07 | 196.40 | 205.00 | 195.00 | 198.60 | 198.60 | 448,416 |
| 2026-09-04 | 192.00 | 198.00 | 188.60 | 196.40 | 196.40 | 388,963 |
| 2026-09-03 | 200.00 | 204.00 | 191.20 | 192.00 | 192.00 | 532,035 |
| 2026-09-02 | 200.00 | 203.00 | 185.40 | 202.00 | 202.00 | 840,108 |
| 2026-09-01 | 202.50 | 203.00 | 194.40 | 202.00 | 202.00 | 422,095 |
| 2026-08-28 | 196.00 | 205.00 | 194.80 | 205.00 | 205.00 | 834,724 |
| 2026-08-27 | 199.00 | 199.00 | 192.49 | 195.20 | 195.20 | 456,915 |
| 2026-08-26 | 193.40 | 197.40 | 193.40 | 195.60 | 195.60 | 261,610 |
| 2026-08-25 | 195.00 | 197.00 | 190.00 | 193.40 | 193.40 | 421,957 |
| 2026-08-24 | 191.40 | 195.40 | 190.20 | 195.00 | 195.00 | 247,514 |
| 2026-08-21 | 197.00 | 197.00 | 188.80 | 192.40 | 192.40 | 224,126 |
| 2026-08-20 | 194.20 | 197.20 | 188.58 | 190.80 | 190.80 | 244,779 |
| 2026-08-19 | 189.00 | 196.68 | 186.20 | 192.20 | 192.20 | 437,250 |
| 2026-08-18 | 181.80 | 191.00 | 178.60 | 186.40 | 186.40 | 788,639 |
| 2026-08-17 | 180.80 | 182.00 | 178.40 | 180.00 | 180.00 | 237,372 |
| 2026-08-14 | 181.00 | 182.00 | 178.20 | 182.00 | 182.00 | 173,074 |
| 2026-08-13 | 179.40 | 180.60 | 174.20 | 180.00 | 180.00 | 170,867 |
| 2026-08-12 | 181.00 | 181.00 | 173.40 | 176.60 | 176.60 | 224,979 |
| 2026-08-11 | 177.20 | 179.80 | 174.20 | 174.20 | 174.20 | 198,751 |
| 2026-08-10 | 181.60 | 183.00 | 174.00 | 176.00 | 176.00 | 266,747 |
| 2026-08-07 | 180.00 | 181.00 | 174.00 | 176.60 | 176.60 | 197,299 |
| 2026-08-06 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 187,732 |
| 2026-08-05 | 175.00 | 181.00 | 174.00 | 177.00 | 177.00 | 377,022 |
| 2026-08-04 | 169.00 | 180.00 | 169.00 | 177.00 | 177.00 | 250,639 |
| 2026-08-03 | 180.00 | 185.00 | 172.00 | 176.00 | 176.00 | 307,911 |
| 2026-07-31 | 168.00 | 186.00 | 164.00 | 180.00 | 180.00 | 474,920 |
| 2026-07-30 | 170.00 | 177.00 | 166.15 | 171.00 | 171.00 | 319,309 |
| 2026-07-29 | 175.00 | 177.00 | 171.00 | 174.00 | 174.00 | 2,185,440 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.3303 GBP |
| 2025-10-16 | 0.2785 GBP |
| 2025-06-19 | 0.3788 GBP |
| 2024-06-13 | 0.1184 GBP |
| 2023-09-07 | 0.1201 GBP |
| 2023-06-01 | 0.2002 GBP |
| 2022-06-09 | 0.0405 GBP |
| 2021-06-10 | 0.0071 GBP |
| 2020-06-11 | 0.0040 GBP |
| 2019-06-06 | 0.0230 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.