Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 740.00 | 750.00 | 739.58 | 746.00 | 68.335 | 23,722 |
| 2025-04-22 | 730.00 | 750.00 | 726.00 | 750.00 | 68.701 | 29,445 |
| 2025-04-17 | 740.00 | 750.00 | 740.00 | 750.00 | 68.701 | 10,373 |
| 2025-04-16 | 734.00 | 742.00 | 730.00 | 740.00 | 67.785 | 8,151 |
| 2025-04-15 | 730.00 | 740.00 | 720.00 | 734.00 | 67.236 | 13,500 |
| 2025-04-14 | 728.00 | 738.00 | 722.00 | 736.00 | 67.419 | 10,814 |
| 2025-04-11 | 720.00 | 720.00 | 708.50 | 712.00 | 65.220 | 7,608 |
| 2025-04-10 | 716.00 | 728.50 | 716.00 | 720.00 | 65.953 | 14,510 |
| 2025-04-09 | 710.00 | 714.00 | 700.00 | 704.00 | 64.488 | 6,850 |
| 2025-04-08 | 710.00 | 718.00 | 700.00 | 718.00 | 65.770 | 10,988 |
| 2025-04-07 | 704.00 | 728.00 | 692.00 | 692.00 | 63.388 | 29,079 |
| 2025-04-04 | 730.00 | 741.50 | 720.00 | 736.00 | 67.419 | 50,301 |
| 2025-04-03 | 740.00 | 742.00 | 722.74 | 736.00 | 67.419 | 1,793 |
| 2025-04-02 | 746.00 | 748.00 | 720.00 | 742.00 | 67.969 | 18,210 |
| 2025-04-01 | 748.00 | 748.00 | 734.00 | 738.00 | 67.602 | 44,454 |
| 2025-03-31 | 734.00 | 752.00 | 728.00 | 740.00 | 67.785 | 11,038 |
| 2025-03-28 | 746.00 | 750.00 | 739.34 | 744.00 | 68.152 | 24,171 |
| 2025-03-27 | 744.00 | 748.00 | 739.50 | 742.00 | 67.969 | 11,413 |
| 2025-03-26 | 748.00 | 748.00 | 740.00 | 742.00 | 67.969 | 6,177 |
| 2025-03-25 | 736.00 | 751.65 | 728.00 | 746.00 | 68.335 | 38,870 |
| 2025-03-24 | 720.00 | 738.00 | 720.00 | 724.00 | 66.320 | 25,820 |
| 2025-03-21 | 738.00 | 738.00 | 710.00 | 710.00 | 65.037 | 17,864 |
| 2025-03-20 | 728.00 | 740.00 | 718.40 | 734.00 | 67.236 | 36,374 |
| 2025-03-19 | 720.00 | 726.00 | 710.00 | 716.00 | 65.587 | 18,358 |
| 2025-03-18 | 720.00 | 726.00 | 714.00 | 714.00 | 65.404 | 17,117 |
| 2025-03-17 | 712.00 | 726.00 | 706.00 | 714.00 | 65.404 | 59,967 |
| 2025-03-14 | 700.00 | 730.00 | 698.09 | 710.00 | 65.037 | 25,489 |
| 2025-03-13 | 680.00 | 692.00 | 676.00 | 690.00 | 63.205 | 22,217 |
| 2025-03-12 | 680.00 | 680.00 | 674.00 | 676.00 | 61.923 | 2,266 |
| 2025-03-11 | 666.00 | 680.00 | 662.00 | 666.00 | 61.007 | 8,116 |
| 2025-03-10 | 650.00 | 672.00 | 650.00 | 666.00 | 61.007 | 8,238 |
| 2025-03-07 | 664.00 | 680.00 | 650.00 | 650.00 | 59.541 | 19,980 |
| 2025-03-06 | 668.00 | 678.00 | 660.00 | 660.00 | 60.457 | 11,981 |
| 2025-03-05 | 670.00 | 676.00 | 640.00 | 656.00 | 60.091 | 24,797 |
| 2025-03-04 | 666.00 | 676.00 | 666.00 | 670.00 | 61.373 | 4,880 |
| 2025-03-03 | 680.00 | 680.00 | 662.00 | 668.00 | 61.190 | 2,753 |
| 2025-02-28 | 674.00 | 680.00 | 658.00 | 666.00 | 61.007 | 28,152 |
| 2025-02-27 | 674.00 | 680.00 | 672.00 | 674.00 | 61.740 | 2,935 |
| 2025-02-26 | 670.00 | 680.00 | 670.00 | 676.00 | 61.923 | 10,910 |
| 2025-02-25 | 670.00 | 674.00 | 668.00 | 668.00 | 61.190 | 6,739 |
| 2025-02-24 | 680.00 | 680.00 | 660.00 | 672.00 | 61.556 | 9,044 |
| 2025-02-21 | 680.00 | 680.00 | 672.00 | 676.00 | 61.923 | 12,559 |
| 2025-02-20 | 668.00 | 676.00 | 668.00 | 668.00 | 61.190 | 6,027 |
| 2025-02-19 | 680.00 | 680.00 | 668.00 | 668.00 | 61.190 | 2,674 |
| 2025-02-18 | 680.00 | 680.00 | 664.00 | 664.00 | 60.824 | 1,245 |
| 2025-02-17 | 676.00 | 682.00 | 662.00 | 670.00 | 61.373 | 17,120 |
| 2025-02-14 | 676.00 | 682.00 | 674.00 | 676.00 | 61.923 | 18,331 |
| 2025-02-13 | 690.00 | 698.00 | 674.00 | 674.00 | 61.740 | 6,393 |
| 2025-02-12 | 680.00 | 694.00 | 672.00 | 682.00 | 62.472 | 12,535 |
| 2025-02-11 | 676.00 | 688.00 | 676.00 | 676.00 | 61.923 | 10,054 |
| 2025-02-10 | 674.00 | 680.00 | 656.77 | 672.00 | 61.556 | 12,657 |
| 2025-02-07 | 676.00 | 686.00 | 666.00 | 674.00 | 61.740 | 13,998 |
| 2025-02-06 | 672.00 | 679.40 | 670.00 | 676.00 | 61.923 | 1,942 |
| 2025-02-05 | 680.00 | 690.00 | 661.04 | 666.00 | 61.007 | 6,315 |
| 2025-02-04 | 682.00 | 688.20 | 676.78 | 680.00 | 62.289 | 8,057 |
| 2025-02-03 | 670.00 | 678.00 | 668.00 | 676.00 | 61.923 | 6,666 |
| 2025-01-31 | 678.00 | 682.00 | 668.00 | 676.00 | 61.923 | 8,464 |
| 2025-01-30 | 668.00 | 678.00 | 668.00 | 672.00 | 61.556 | 5,552 |
| 2025-01-29 | 676.00 | 676.00 | 666.00 | 668.00 | 61.190 | 11,335 |
| 2025-01-28 | 648.00 | 676.00 | 638.00 | 676.00 | 61.923 | 12,653 |
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.