Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 146.95 | 23,200 |
| 2026-02-03 | 1,500.00 | 1,520.00 | 1,490.00 | 1,520.00 | 148.90 | 28,045 |
| 2026-02-02 | 1,485.00 | 1,510.00 | 1,470.00 | 1,500.00 | 146.95 | 33,330 |
| 2026-01-30 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 144.01 | 106,232 |
| 2026-01-29 | 1,475.00 | 1,495.00 | 1,470.00 | 1,470.00 | 144.01 | 31,456 |
| 2026-01-28 | 1,475.00 | 1,485.00 | 1,455.00 | 1,465.00 | 143.52 | 34,747 |
| 2026-01-27 | 1,480.00 | 1,500.00 | 1,470.00 | 1,475.00 | 144.50 | 30,721 |
| 2026-01-26 | 1,485.00 | 1,515.00 | 1,481.25 | 1,505.00 | 147.44 | 44,119 |
| 2026-01-23 | 1,465.00 | 1,495.00 | 1,442.14 | 1,495.00 | 146.46 | 35,429 |
| 2026-01-22 | 1,435.00 | 1,475.00 | 1,430.00 | 1,470.00 | 144.01 | 36,706 |
| 2026-01-21 | 1,390.00 | 1,450.00 | 1,390.00 | 1,430.00 | 140.09 | 32,890 |
| 2026-01-20 | 1,460.00 | 1,490.00 | 1,360.00 | 1,400.00 | 137.15 | 91,899 |
| 2026-01-19 | 1,510.00 | 1,510.00 | 1,460.00 | 1,460.00 | 143.03 | 40,028 |
| 2026-01-16 | 1,415.00 | 1,525.00 | 1,415.00 | 1,525.00 | 149.39 | 103,911 |
| 2026-01-15 | 1,385.00 | 1,443.20 | 1,385.00 | 1,430.00 | 140.09 | 90,347 |
| 2026-01-14 | 1,380.00 | 1,430.00 | 1,365.00 | 1,400.00 | 137.15 | 57,889 |
| 2026-01-13 | 1,365.00 | 1,380.00 | 1,350.00 | 1,370.00 | 134.21 | 25,448 |
| 2026-01-12 | 1,400.00 | 1,400.00 | 1,365.00 | 1,380.00 | 135.19 | 31,939 |
| 2026-01-09 | 1,380.00 | 1,397.07 | 1,370.00 | 1,390.00 | 136.17 | 33,650 |
| 2026-01-08 | 1,405.00 | 1,410.00 | 1,365.00 | 1,380.00 | 135.19 | 45,721 |
| 2026-01-07 | 1,405.00 | 1,420.00 | 1,385.00 | 1,400.00 | 137.15 | 32,505 |
| 2026-01-06 | 1,395.00 | 1,447.43 | 1,395.00 | 1,400.00 | 137.15 | 96,936 |
| 2026-01-05 | 1,365.00 | 1,390.00 | 1,325.00 | 1,390.00 | 136.17 | 105,559 |
| 2026-01-02 | 1,375.00 | 1,415.00 | 1,365.00 | 1,405.00 | 137.64 | 26,593 |
| 2025-12-31 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 134.21 | 11,346 |
| 2025-12-30 | 1,350.00 | 1,371.36 | 1,345.54 | 1,355.00 | 132.74 | 18,371 |
| 2025-12-29 | 1,320.00 | 1,360.00 | 1,320.00 | 1,350.00 | 132.25 | 36,276 |
| 2025-12-24 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 130.29 | 5,359 |
| 2025-12-23 | 1,325.00 | 1,355.00 | 1,325.00 | 1,345.00 | 131.76 | 10,878 |
| 2025-12-22 | 1,350.00 | 1,365.00 | 1,335.00 | 1,345.00 | 131.76 | 6,634 |
| 2025-12-19 | 1,365.00 | 1,390.00 | 1,335.00 | 1,360.00 | 133.23 | 42,837 |
| 2025-12-18 | 1,350.00 | 1,365.00 | 1,325.00 | 1,365.00 | 133.72 | 45,628 |
| 2025-12-17 | 1,330.00 | 1,350.00 | 1,325.00 | 1,325.00 | 129.80 | 33,688 |
| 2025-12-16 | 1,320.00 | 1,350.00 | 1,315.00 | 1,335.00 | 130.78 | 38,146 |
| 2025-12-15 | 1,325.00 | 1,355.00 | 1,316.50 | 1,340.00 | 131.27 | 38,350 |
| 2025-12-12 | 1,350.00 | 1,365.00 | 1,330.00 | 1,335.00 | 130.78 | 46,544 |
| 2025-12-11 | 1,320.00 | 1,365.00 | 1,318.60 | 1,350.00 | 132.25 | 37,412 |
| 2025-12-10 | 1,310.00 | 1,360.00 | 1,310.00 | 1,325.00 | 129.80 | 27,755 |
| 2025-12-09 | 1,370.00 | 1,370.00 | 1,329.30 | 1,360.00 | 133.23 | 25,194 |
| 2025-12-08 | 1,340.00 | 1,365.00 | 1,315.00 | 1,330.00 | 130.29 | 76,839 |
| 2025-12-05 | 1,380.00 | 1,395.00 | 1,288.16 | 1,365.00 | 133.72 | 82,243 |
| 2025-12-04 | 1,400.00 | 1,400.00 | 1,358.63 | 1,370.00 | 134.21 | 71,651 |
| 2025-12-03 | 1,385.00 | 1,400.00 | 1,370.00 | 1,380.00 | 135.19 | 19,986 |
| 2025-12-02 | 1,380.00 | 1,400.00 | 1,365.00 | 1,385.00 | 135.68 | 37,272 |
| 2025-12-01 | 1,425.00 | 1,430.00 | 1,380.00 | 1,395.00 | 136.66 | 24,032 |
| 2025-11-28 | 1,375.00 | 1,450.00 | 1,375.00 | 1,425.00 | 139.60 | 126,987 |
| 2025-11-27 | 1,350.00 | 1,380.00 | 1,345.00 | 1,375.00 | 134.70 | 40,290 |
| 2025-11-26 | 1,330.00 | 1,385.00 | 1,324.80 | 1,375.00 | 134.70 | 62,112 |
| 2025-11-25 | 1,325.00 | 1,345.00 | 1,315.42 | 1,340.00 | 131.27 | 33,268 |
| 2025-11-24 | 1,310.00 | 1,350.00 | 1,310.00 | 1,330.00 | 130.29 | 26,715 |
| 2025-11-21 | 1,305.00 | 1,370.00 | 1,305.00 | 1,350.00 | 132.25 | 26,217 |
| 2025-11-20 | 1,300.00 | 1,395.00 | 1,300.00 | 1,360.00 | 133.23 | 24,538 |
| 2025-11-19 | 1,370.00 | 1,380.00 | 1,349.92 | 1,370.00 | 134.21 | 21,927 |
| 2025-11-18 | 1,355.00 | 1,360.00 | 1,336.97 | 1,355.00 | 132.74 | 30,619 |
| 2025-11-17 | 1,360.00 | 1,380.00 | 1,330.00 | 1,365.00 | 133.72 | 28,743 |
| 2025-11-14 | 1,330.00 | 1,360.00 | 1,320.00 | 1,360.00 | 133.23 | 26,154 |
| 2025-11-13 | 1,305.00 | 1,380.00 | 1,305.00 | 1,365.00 | 133.72 | 27,794 |
| 2025-11-12 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 134.21 | 29,405 |
| 2025-11-11 | 1,365.00 | 1,380.00 | 1,355.00 | 1,355.00 | 132.74 | 47,280 |
| 2025-11-10 | 1,315.00 | 1,380.00 | 1,296.50 | 1,360.00 | 133.23 | 72,136 |
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.