Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,894.00 | 1,900.00 | 1,780.00 | 1,780.00 | 174.38 | 40,263 |
| 2026-04-30 | 1,880.00 | 1,930.00 | 1,820.00 | 1,900.00 | 186.13 | 66,263 |
| 2026-04-29 | 1,838.00 | 1,864.00 | 1,824.00 | 1,832.00 | 179.47 | 48,157 |
| 2026-04-28 | 1,860.00 | 1,866.00 | 1,826.00 | 1,838.00 | 180.06 | 28,246 |
| 2026-04-27 | 1,844.00 | 1,870.00 | 1,834.00 | 1,848.00 | 181.04 | 58,156 |
| 2026-04-24 | 1,848.00 | 1,858.00 | 1,824.00 | 1,848.00 | 181.04 | 59,003 |
| 2026-04-23 | 1,816.00 | 1,860.00 | 1,816.00 | 1,850.00 | 181.23 | 66,952 |
| 2026-04-22 | 1,810.00 | 1,840.00 | 1,778.00 | 1,840.00 | 180.25 | 34,405 |
| 2026-04-21 | 1,800.00 | 1,818.00 | 1,796.00 | 1,812.00 | 177.51 | 31,972 |
| 2026-04-20 | 1,752.00 | 1,818.00 | 1,752.00 | 1,810.00 | 177.31 | 60,628 |
| 2026-04-17 | 1,846.00 | 1,850.00 | 1,722.00 | 1,772.00 | 173.59 | 119,059 |
| 2026-04-16 | 1,864.00 | 1,872.00 | 1,810.00 | 1,850.00 | 181.23 | 55,475 |
| 2026-04-15 | 1,884.00 | 1,888.00 | 1,842.00 | 1,852.00 | 181.43 | 50,266 |
| 2026-04-14 | 1,898.00 | 1,900.00 | 1,872.00 | 1,892.00 | 185.35 | 32,235 |
| 2026-04-13 | 1,856.00 | 1,902.00 | 1,826.29 | 1,888.00 | 184.96 | 53,010 |
| 2026-04-10 | 1,872.00 | 1,900.00 | 1,831.32 | 1,856.00 | 181.82 | 60,370 |
| 2026-04-09 | 1,900.00 | 1,900.00 | 1,860.00 | 1,880.00 | 184.17 | 75,449 |
| 2026-04-08 | 1,880.00 | 1,928.00 | 1,842.00 | 1,910.00 | 187.11 | 112,302 |
| 2026-04-07 | 1,782.00 | 1,910.00 | 1,776.00 | 1,910.00 | 187.11 | 110,092 |
| 2026-04-02 | 1,770.00 | 1,800.00 | 1,714.99 | 1,800.00 | 176.33 | 54,680 |
| 2026-04-01 | 1,720.00 | 1,750.00 | 1,710.00 | 1,750.00 | 171.44 | 52,355 |
| 2026-03-31 | 1,610.00 | 1,725.00 | 1,610.00 | 1,695.00 | 166.05 | 107,966 |
| 2026-03-30 | 1,615.00 | 1,640.00 | 1,590.00 | 1,640.00 | 160.66 | 39,850 |
| 2026-03-27 | 1,640.00 | 1,640.00 | 1,605.00 | 1,615.00 | 158.21 | 28,136 |
| 2026-03-26 | 1,670.00 | 1,685.00 | 1,640.00 | 1,640.00 | 160.66 | 21,360 |
| 2026-03-25 | 1,645.00 | 1,700.00 | 1,635.00 | 1,690.00 | 165.56 | 55,876 |
| 2026-03-24 | 1,630.00 | 1,645.00 | 1,597.22 | 1,640.00 | 160.66 | 41,228 |
| 2026-03-23 | 1,575.00 | 1,640.00 | 1,534.82 | 1,615.00 | 158.21 | 48,887 |
| 2026-03-20 | 1,645.00 | 1,649.69 | 1,593.53 | 1,610.00 | 157.72 | 71,657 |
| 2026-03-19 | 1,645.00 | 1,650.00 | 1,615.00 | 1,645.00 | 161.15 | 35,256 |
| 2026-03-18 | 1,645.00 | 1,685.00 | 1,645.00 | 1,655.00 | 162.13 | 56,674 |
| 2026-03-17 | 1,630.00 | 1,645.00 | 1,610.00 | 1,645.00 | 161.15 | 80,160 |
| 2026-03-16 | 1,620.00 | 1,635.00 | 1,605.00 | 1,630.00 | 159.68 | 26,798 |
| 2026-03-13 | 1,590.00 | 1,630.00 | 1,555.00 | 1,625.00 | 159.19 | 36,932 |
| 2026-03-12 | 1,625.00 | 1,635.00 | 1,580.00 | 1,595.00 | 156.25 | 40,180 |
| 2026-03-11 | 1,615.00 | 1,630.00 | 1,580.00 | 1,630.00 | 159.68 | 22,866 |
| 2026-03-10 | 1,585.00 | 1,615.00 | 1,570.00 | 1,610.00 | 157.72 | 24,494 |
| 2026-03-09 | 1,570.00 | 1,595.00 | 1,555.00 | 1,580.00 | 154.78 | 27,133 |
| 2026-03-06 | 1,590.00 | 1,615.00 | 1,558.61 | 1,590.00 | 155.76 | 32,754 |
| 2026-03-05 | 1,595.00 | 1,620.00 | 1,575.00 | 1,580.00 | 154.78 | 34,584 |
| 2026-03-04 | 1,545.00 | 1,598.20 | 1,540.00 | 1,595.00 | 156.25 | 35,118 |
| 2026-03-03 | 1,595.00 | 1,595.00 | 1,530.00 | 1,550.00 | 151.84 | 51,189 |
| 2026-03-02 | 1,560.00 | 1,595.00 | 1,550.00 | 1,590.00 | 155.76 | 27,704 |
| 2026-02-27 | 1,570.00 | 1,580.00 | 1,550.00 | 1,575.00 | 154.29 | 37,390 |
| 2026-02-26 | 1,570.00 | 1,595.00 | 1,565.00 | 1,570.00 | 153.80 | 25,476 |
| 2026-02-25 | 1,575.00 | 1,600.00 | 1,565.00 | 1,575.00 | 154.29 | 40,702 |
| 2026-02-24 | 1,555.00 | 1,593.80 | 1,555.00 | 1,570.00 | 153.80 | 38,653 |
| 2026-02-23 | 1,550.00 | 1,572.37 | 1,542.25 | 1,565.00 | 153.31 | 38,456 |
| 2026-02-20 | 1,520.00 | 1,590.00 | 1,505.00 | 1,575.00 | 154.29 | 61,551 |
| 2026-02-19 | 1,525.00 | 1,525.00 | 1,500.00 | 1,515.00 | 148.41 | 33,888 |
| 2026-02-18 | 1,470.00 | 1,525.00 | 1,470.00 | 1,525.00 | 149.39 | 24,740 |
| 2026-02-17 | 1,495.00 | 1,500.00 | 1,480.00 | 1,500.00 | 146.95 | 20,791 |
| 2026-02-16 | 1,495.00 | 1,499.25 | 1,469.04 | 1,495.00 | 146.46 | 18,490 |
| 2026-02-13 | 1,450.00 | 1,510.00 | 1,450.00 | 1,485.00 | 145.48 | 38,438 |
| 2026-02-12 | 1,500.00 | 1,505.00 | 1,460.00 | 1,460.00 | 143.03 | 36,025 |
| 2026-02-11 | 1,475.00 | 1,515.00 | 1,475.00 | 1,495.00 | 146.46 | 70,156 |
| 2026-02-10 | 1,495.00 | 1,505.00 | 1,480.00 | 1,490.00 | 145.97 | 23,602 |
| 2026-02-09 | 1,470.00 | 1,505.00 | 1,470.00 | 1,495.00 | 146.46 | 29,086 |
| 2026-02-06 | 1,465.00 | 1,488.22 | 1,455.00 | 1,475.00 | 144.50 | 18,326 |
| 2026-02-05 | 1,500.00 | 1,501.88 | 1,465.00 | 1,465.00 | 143.52 | 36,556 |
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.