Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 171.00 | 184.00 | 171.00 | 175.00 | 175.00 | 212,249 |
| 2026-07-27 | 175.00 | 183.00 | 173.00 | 179.00 | 179.00 | 385,969 |
| 2026-07-24 | 174.00 | 179.00 | 171.00 | 175.00 | 175.00 | 431,266 |
| 2026-07-23 | 179.00 | 181.00 | 173.00 | 174.00 | 174.00 | 367,040 |
| 2026-07-22 | 170.00 | 188.00 | 170.00 | 180.00 | 180.00 | 600,640 |
| 2026-07-21 | 164.00 | 174.00 | 164.00 | 170.00 | 170.00 | 634,402 |
| 2026-07-20 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | 227,517 |
| 2026-07-17 | 168.00 | 170.00 | 163.00 | 164.00 | 164.00 | 385,713 |
| 2026-07-16 | 166.00 | 173.00 | 165.00 | 168.00 | 168.00 | 327,286 |
| 2026-07-15 | 166.00 | 169.00 | 164.00 | 167.00 | 167.00 | 205,185 |
| 2026-07-14 | 166.00 | 170.36 | 163.00 | 168.00 | 168.00 | 216,027 |
| 2026-07-13 | 168.00 | 170.00 | 164.00 | 167.00 | 167.00 | 292,443 |
| 2026-07-10 | 161.00 | 171.00 | 160.00 | 168.00 | 168.00 | 240,351 |
| 2026-07-09 | 158.00 | 166.00 | 158.00 | 162.00 | 162.00 | 364,968 |
| 2026-07-08 | 160.00 | 162.45 | 157.00 | 161.00 | 161.00 | 477,253 |
| 2026-07-07 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 392,367 |
| 2026-07-06 | 161.00 | 166.00 | 150.00 | 159.00 | 159.00 | 619,042 |
| 2026-07-03 | 153.00 | 159.00 | 153.00 | 155.00 | 155.00 | 135,167 |
| 2026-07-02 | 149.00 | 158.00 | 148.00 | 152.00 | 152.00 | 286,826 |
| 2026-07-01 | 145.00 | 153.04 | 142.80 | 149.66 | 149.66 | 509,191 |
| 2026-06-30 | 147.00 | 151.90 | 146.28 | 146.68 | 146.68 | 671,963 |
| 2026-06-29 | 157.00 | 160.00 | 144.28 | 146.86 | 146.86 | 5,057,392 |
| 2026-06-26 | 161.94 | 161.94 | 141.00 | 156.86 | 156.86 | 1,025,409 |
| 2026-06-25 | 154.00 | 175.00 | 150.00 | 160.40 | 160.40 | 183,684 |
| 2026-06-24 | 1,562.00 | 1,580.00 | 1,516.00 | 1,520.00 | 152.00 | 558,407 |
| 2026-06-23 | 1,518.00 | 1,547.48 | 1,501.21 | 1,544.00 | 154.40 | 57,924 |
| 2026-06-22 | 1,560.00 | 1,570.00 | 1,522.00 | 1,530.00 | 153.00 | 54,183 |
| 2026-06-19 | 1,614.00 | 1,614.00 | 1,538.00 | 1,538.00 | 153.80 | 169,315 |
| 2026-06-18 | 1,620.00 | 1,620.00 | 1,554.30 | 1,600.00 | 160.00 | 66,558 |
| 2026-06-17 | 1,668.00 | 1,668.00 | 1,592.00 | 1,622.00 | 158.90 | 57,513 |
| 2026-06-16 | 1,672.00 | 1,690.00 | 1,638.00 | 1,656.00 | 162.23 | 59,063 |
| 2026-06-15 | 1,640.00 | 1,710.00 | 1,632.00 | 1,678.00 | 164.38 | 84,715 |
| 2026-06-12 | 1,560.00 | 1,654.00 | 1,560.00 | 1,644.00 | 161.05 | 52,340 |
| 2026-06-11 | 1,534.00 | 1,632.00 | 1,534.00 | 1,610.00 | 157.72 | 73,791 |
| 2026-06-10 | 1,524.00 | 1,552.00 | 1,488.00 | 1,552.00 | 152.04 | 55,583 |
| 2026-06-09 | 1,536.00 | 1,546.00 | 1,500.00 | 1,524.00 | 149.30 | 62,312 |
| 2026-06-08 | 1,510.00 | 1,552.00 | 1,502.00 | 1,534.00 | 150.28 | 85,610 |
| 2026-06-05 | 1,598.00 | 1,618.00 | 1,496.00 | 1,506.00 | 147.53 | 79,648 |
| 2026-06-04 | 1,642.00 | 1,658.00 | 1,570.00 | 1,578.00 | 154.59 | 63,694 |
| 2026-06-03 | 1,652.00 | 1,670.00 | 1,630.00 | 1,640.00 | 160.66 | 40,878 |
| 2026-06-02 | 1,632.00 | 1,670.00 | 1,580.00 | 1,656.00 | 162.23 | 83,756 |
| 2026-06-01 | 1,750.00 | 1,754.00 | 1,554.00 | 1,604.00 | 157.13 | 146,429 |
| 2026-05-29 | 1,800.00 | 1,814.00 | 1,738.00 | 1,738.00 | 170.26 | 569,763 |
| 2026-05-28 | 1,800.00 | 1,836.00 | 1,778.00 | 1,800.00 | 176.33 | 38,617 |
| 2026-05-27 | 1,758.00 | 1,810.00 | 1,742.00 | 1,794.00 | 175.75 | 72,935 |
| 2026-05-26 | 1,850.00 | 1,880.00 | 1,718.00 | 1,746.00 | 171.04 | 187,458 |
| 2026-05-22 | 1,844.00 | 1,890.00 | 1,834.00 | 1,862.00 | 182.41 | 94,508 |
| 2026-05-21 | 1,788.00 | 1,860.00 | 1,743.16 | 1,828.00 | 179.08 | 158,905 |
| 2026-05-20 | 2,100.00 | 2,200.00 | 1,650.00 | 1,756.00 | 172.02 | 424,374 |
| 2026-05-19 | 2,245.00 | 2,265.00 | 2,195.00 | 2,225.00 | 217.97 | 53,500 |
| 2026-05-18 | 2,200.00 | 2,248.80 | 2,170.00 | 2,240.00 | 219.44 | 57,963 |
| 2026-05-15 | 2,250.00 | 2,290.00 | 2,180.00 | 2,200.00 | 215.52 | 82,028 |
| 2026-05-14 | 2,250.00 | 2,282.58 | 2,215.00 | 2,270.00 | 222.38 | 64,468 |
| 2026-05-13 | 2,035.00 | 2,290.00 | 2,022.40 | 2,270.00 | 222.38 | 204,280 |
| 2026-05-12 | 2,000.00 | 2,025.00 | 1,974.00 | 2,005.00 | 196.42 | 33,740 |
| 2026-05-11 | 1,982.00 | 2,044.85 | 1,978.00 | 1,998.00 | 195.73 | 65,600 |
| 2026-05-08 | 1,928.00 | 2,000.00 | 1,886.00 | 1,984.00 | 194.36 | 110,324 |
| 2026-05-07 | 1,872.00 | 1,930.00 | 1,864.00 | 1,926.00 | 188.68 | 49,145 |
| 2026-05-06 | 1,880.00 | 1,948.00 | 1,866.00 | 1,866.00 | 182.80 | 60,235 |
| 2026-05-05 | 1,802.00 | 1,964.00 | 1,802.00 | 1,900.00 | 186.13 | 136,425 |
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.