Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,155.00 | 1,155.00 | 1,105.20 | 1,140.00 | 109.36 | 26,455 |
| 2025-08-13 | 1,180.00 | 1,180.00 | 1,107.80 | 1,160.00 | 111.28 | 75,272 |
| 2025-08-12 | 1,065.00 | 1,160.00 | 1,061.03 | 1,160.00 | 111.28 | 93,045 |
| 2025-08-11 | 990.00 | 1,065.00 | 980.00 | 1,065.00 | 102.16 | 150,546 |
| 2025-08-08 | 930.00 | 962.00 | 930.00 | 962.00 | 92.282 | 57,010 |
| 2025-08-07 | 910.00 | 930.00 | 904.00 | 930.00 | 89.213 | 19,795 |
| 2025-08-06 | 916.00 | 926.00 | 900.00 | 900.00 | 86.335 | 59,660 |
| 2025-08-05 | 890.00 | 930.00 | 884.00 | 916.00 | 87.870 | 127,643 |
| 2025-08-04 | 888.00 | 898.00 | 884.00 | 894.00 | 85.759 | 17,547 |
| 2025-08-01 | 886.00 | 892.00 | 884.00 | 888.00 | 85.184 | 7,220 |
| 2025-07-31 | 894.00 | 896.00 | 884.00 | 892.00 | 85.567 | 9,287 |
| 2025-07-30 | 894.00 | 899.39 | 892.00 | 894.00 | 85.759 | 14,610 |
| 2025-07-29 | 900.00 | 903.43 | 892.00 | 896.00 | 85.951 | 24,381 |
| 2025-07-28 | 900.00 | 900.00 | 892.72 | 900.00 | 86.335 | 27,561 |
| 2025-07-25 | 900.00 | 900.00 | 890.00 | 892.00 | 85.567 | 18,398 |
| 2025-07-24 | 898.00 | 900.00 | 886.00 | 890.00 | 85.376 | 13,147 |
| 2025-07-23 | 884.00 | 898.00 | 880.00 | 892.00 | 85.567 | 10,196 |
| 2025-07-22 | 874.00 | 894.00 | 871.50 | 886.00 | 84.992 | 22,248 |
| 2025-07-21 | 884.00 | 891.10 | 870.00 | 878.00 | 84.224 | 21,698 |
| 2025-07-18 | 888.00 | 898.00 | 880.00 | 882.00 | 84.608 | 28,250 |
| 2025-07-17 | 888.00 | 890.00 | 878.00 | 890.00 | 85.376 | 11,615 |
| 2025-07-16 | 886.00 | 888.00 | 874.00 | 886.00 | 84.992 | 37,106 |
| 2025-07-15 | 872.00 | 890.00 | 870.00 | 876.00 | 84.033 | 5,691 |
| 2025-07-14 | 864.00 | 886.00 | 862.00 | 880.00 | 84.416 | 13,831 |
| 2025-07-11 | 850.00 | 870.00 | 840.00 | 870.00 | 83.457 | 48,625 |
| 2025-07-10 | 842.00 | 850.00 | 838.00 | 846.00 | 81.155 | 9,801 |
| 2025-07-09 | 846.00 | 848.00 | 840.00 | 842.00 | 80.771 | 12,791 |
| 2025-07-08 | 862.00 | 862.00 | 827.20 | 848.00 | 81.347 | 28,489 |
| 2025-07-07 | 874.00 | 876.00 | 862.00 | 868.00 | 83.265 | 14,026 |
| 2025-07-04 | 880.00 | 886.00 | 872.00 | 876.00 | 84.033 | 14,756 |
| 2025-07-03 | 880.00 | 888.00 | 874.00 | 884.00 | 84.800 | 15,112 |
| 2025-07-02 | 868.00 | 880.00 | 868.00 | 874.00 | 83.841 | 11,713 |
| 2025-07-01 | 872.00 | 880.00 | 868.00 | 878.00 | 84.224 | 19,643 |
| 2025-06-30 | 890.00 | 890.00 | 870.00 | 880.00 | 84.416 | 30,855 |
| 2025-06-27 | 888.00 | 890.00 | 870.67 | 888.00 | 85.184 | 20,285 |
| 2025-06-26 | 860.00 | 890.00 | 860.00 | 880.00 | 84.416 | 21,989 |
| 2025-06-25 | 836.00 | 880.00 | 836.00 | 870.00 | 83.457 | 35,108 |
| 2025-06-24 | 840.00 | 850.00 | 834.00 | 836.00 | 80.196 | 27,377 |
| 2025-06-23 | 826.00 | 842.00 | 822.00 | 834.00 | 80.004 | 8,717 |
| 2025-06-20 | 822.00 | 844.00 | 822.00 | 844.00 | 80.963 | 28,966 |
| 2025-06-19 | 826.00 | 832.00 | 809.20 | 832.00 | 79.812 | 20,842 |
| 2025-06-18 | 840.00 | 840.00 | 830.00 | 840.00 | 76.945 | 12,983 |
| 2025-06-17 | 844.00 | 844.00 | 835.00 | 840.00 | 76.945 | 16,629 |
| 2025-06-16 | 822.00 | 842.00 | 809.46 | 830.00 | 76.029 | 24,380 |
| 2025-06-13 | 828.00 | 830.00 | 820.00 | 826.00 | 75.663 | 17,770 |
| 2025-06-12 | 836.00 | 836.00 | 830.00 | 830.00 | 76.029 | 8,062 |
| 2025-06-11 | 828.00 | 840.00 | 825.50 | 836.00 | 76.579 | 10,414 |
| 2025-06-10 | 830.00 | 830.00 | 814.00 | 830.00 | 76.029 | 31,447 |
| 2025-06-09 | 828.00 | 830.00 | 814.00 | 828.00 | 75.846 | 18,576 |
| 2025-06-06 | 814.00 | 838.00 | 813.76 | 828.00 | 75.846 | 14,234 |
| 2025-06-05 | 800.00 | 820.00 | 800.00 | 820.00 | 75.113 | 43,025 |
| 2025-06-04 | 798.00 | 812.00 | 780.00 | 800.00 | 73.281 | 28,119 |
| 2025-06-03 | 764.00 | 820.00 | 764.00 | 796.00 | 72.915 | 31,311 |
| 2025-05-01 | 758.00 | 758.00 | 758.00 | 758.00 | 69.434 | 0 |
| 2025-04-30 | 768.00 | 780.40 | 728.00 | 758.00 | 69.434 | 55,290 |
| 2025-04-29 | 740.00 | 770.00 | 722.00 | 764.00 | 69.984 | 15,210 |
| 2025-04-28 | 748.00 | 750.00 | 746.00 | 746.00 | 68.335 | 6,012 |
| 2025-04-25 | 736.00 | 750.00 | 736.00 | 750.00 | 68.701 | 11,495 |
| 2025-04-24 | 740.00 | 748.00 | 736.00 | 740.00 | 67.785 | 6,193 |
| 2025-04-23 | 740.00 | 750.00 | 739.58 | 746.00 | 68.335 | 23,722 |
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.