Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,285.00 | 1,320.00 | 1,265.00 | 1,310.00 | 128.33 | 38,424 |
| 2025-11-06 | 1,270.00 | 1,285.00 | 1,260.00 | 1,275.00 | 124.90 | 37,429 |
| 2025-11-05 | 1,275.00 | 1,285.56 | 1,260.00 | 1,270.00 | 124.41 | 41,158 |
| 2025-11-04 | 1,310.00 | 1,318.80 | 1,264.40 | 1,285.00 | 125.88 | 70,228 |
| 2025-11-03 | 1,400.00 | 1,405.00 | 1,300.00 | 1,330.00 | 130.29 | 107,933 |
| 2025-10-31 | 1,300.00 | 1,430.00 | 1,300.00 | 1,400.00 | 137.15 | 295,233 |
| 2025-10-30 | 1,320.00 | 1,325.00 | 1,295.00 | 1,315.00 | 128.82 | 34,034 |
| 2025-10-29 | 1,270.00 | 1,350.00 | 1,270.00 | 1,320.00 | 129.31 | 69,153 |
| 2025-10-28 | 1,310.00 | 1,310.00 | 1,280.00 | 1,305.00 | 127.84 | 61,492 |
| 2025-10-27 | 1,315.00 | 1,315.00 | 1,285.00 | 1,295.00 | 126.86 | 42,270 |
| 2025-10-24 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 128.82 | 34,587 |
| 2025-10-23 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 129.31 | 79,497 |
| 2025-10-22 | 1,290.00 | 1,310.00 | 1,280.00 | 1,280.00 | 125.39 | 64,063 |
| 2025-10-21 | 1,305.00 | 1,315.00 | 1,285.00 | 1,295.00 | 126.86 | 42,515 |
| 2025-10-20 | 1,295.00 | 1,325.00 | 1,240.00 | 1,300.00 | 127.35 | 59,563 |
| 2025-10-17 | 1,285.00 | 1,290.00 | 1,240.00 | 1,285.00 | 125.88 | 43,441 |
| 2025-10-16 | 1,325.00 | 1,330.00 | 1,276.21 | 1,285.00 | 125.88 | 26,793 |
| 2025-10-15 | 1,345.00 | 1,365.00 | 1,330.00 | 1,340.00 | 128.54 | 38,649 |
| 2025-10-14 | 1,375.00 | 1,375.00 | 1,345.00 | 1,345.00 | 129.02 | 29,077 |
| 2025-10-13 | 1,365.00 | 1,380.00 | 1,320.00 | 1,375.00 | 131.90 | 28,151 |
| 2025-10-10 | 1,355.00 | 1,385.00 | 1,345.00 | 1,365.00 | 130.94 | 72,565 |
| 2025-10-09 | 1,355.00 | 1,360.00 | 1,336.70 | 1,350.00 | 129.50 | 105,117 |
| 2025-10-08 | 1,330.00 | 1,360.61 | 1,330.00 | 1,350.00 | 129.50 | 19,196 |
| 2025-10-07 | 1,330.00 | 1,360.00 | 1,320.00 | 1,355.00 | 129.98 | 42,453 |
| 2025-10-06 | 1,325.00 | 1,360.00 | 1,310.00 | 1,350.00 | 129.50 | 32,815 |
| 2025-10-03 | 1,375.00 | 1,380.00 | 1,325.00 | 1,325.00 | 127.10 | 65,019 |
| 2025-10-02 | 1,360.00 | 1,380.00 | 1,355.00 | 1,380.00 | 132.38 | 28,631 |
| 2025-10-01 | 1,375.00 | 1,380.00 | 1,343.00 | 1,360.00 | 130.46 | 88,949 |
| 2025-09-30 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 132.38 | 45,859 |
| 2025-09-29 | 1,380.00 | 1,400.00 | 1,355.00 | 1,400.00 | 134.30 | 55,274 |
| 2025-09-26 | 1,340.00 | 1,385.00 | 1,320.00 | 1,385.00 | 132.86 | 73,649 |
| 2025-09-25 | 1,335.00 | 1,355.00 | 1,325.03 | 1,350.00 | 129.50 | 50,089 |
| 2025-09-24 | 1,295.00 | 1,355.00 | 1,295.00 | 1,355.00 | 129.98 | 61,345 |
| 2025-09-23 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 128.54 | 45,242 |
| 2025-09-22 | 1,305.00 | 1,355.00 | 1,299.23 | 1,355.00 | 129.98 | 48,655 |
| 2025-09-19 | 1,300.00 | 1,318.99 | 1,290.00 | 1,305.00 | 125.19 | 76,018 |
| 2025-09-18 | 1,300.00 | 1,310.00 | 1,285.00 | 1,295.00 | 124.23 | 51,402 |
| 2025-09-17 | 1,345.00 | 1,350.00 | 1,287.88 | 1,295.00 | 124.23 | 50,719 |
| 2025-09-16 | 1,350.00 | 1,355.00 | 1,308.98 | 1,355.00 | 129.98 | 538,617 |
| 2025-09-15 | 1,250.00 | 1,388.19 | 1,230.00 | 1,345.00 | 129.02 | 226,913 |
| 2025-09-12 | 1,240.00 | 1,240.10 | 1,225.00 | 1,240.00 | 118.95 | 21,453 |
| 2025-09-11 | 1,205.00 | 1,240.00 | 1,200.00 | 1,230.00 | 117.99 | 24,234 |
| 2025-09-10 | 1,200.00 | 1,230.00 | 1,173.66 | 1,215.00 | 116.55 | 32,928 |
| 2025-09-09 | 1,195.00 | 1,230.00 | 1,184.56 | 1,230.00 | 117.99 | 22,301 |
| 2025-09-08 | 1,220.00 | 1,230.00 | 1,174.22 | 1,195.00 | 114.63 | 38,091 |
| 2025-09-05 | 1,240.00 | 1,250.00 | 1,210.00 | 1,235.00 | 118.47 | 19,849 |
| 2025-09-04 | 1,225.00 | 1,240.00 | 1,205.00 | 1,235.00 | 118.47 | 72,742 |
| 2025-09-03 | 1,220.00 | 1,240.00 | 1,205.00 | 1,235.00 | 118.47 | 20,995 |
| 2025-09-02 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 117.51 | 134,310 |
| 2025-09-01 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 118.47 | 26,940 |
| 2025-08-29 | 1,230.00 | 1,260.00 | 1,210.00 | 1,255.00 | 120.39 | 42,779 |
| 2025-08-28 | 1,250.00 | 1,260.00 | 1,235.00 | 1,235.00 | 118.47 | 42,398 |
| 2025-08-27 | 1,245.00 | 1,275.00 | 1,210.00 | 1,250.00 | 119.91 | 45,519 |
| 2025-08-26 | 1,240.00 | 1,250.00 | 1,210.00 | 1,240.00 | 118.95 | 35,830 |
| 2025-08-22 | 1,235.00 | 1,260.00 | 1,210.00 | 1,250.00 | 119.91 | 57,137 |
| 2025-08-21 | 1,230.00 | 1,235.00 | 1,200.00 | 1,225.00 | 117.51 | 42,852 |
| 2025-08-20 | 1,135.00 | 1,225.00 | 1,135.00 | 1,225.00 | 117.51 | 84,132 |
| 2025-08-19 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 108.88 | 39,548 |
| 2025-08-18 | 1,130.00 | 1,160.00 | 1,120.00 | 1,150.00 | 110.32 | 53,853 |
| 2025-08-15 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 108.40 | 27,706 |
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.