Afentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 74.400 | 76.800 | 73.300 | 73.900 | 73.900 | 605,388 |
| 2026-10-19 | 77.000 | 77.000 | 74.200 | 74.600 | 74.600 | 260,001 |
| 2026-10-16 | 73.700 | 74.900 | 71.900 | 73.900 | 73.900 | 177,563 |
| 2026-10-15 | 73.100 | 75.000 | 70.900 | 72.500 | 72.500 | 275,230 |
| 2026-10-14 | 74.000 | 77.000 | 73.430 | 74.000 | 74.000 | 601,267 |
| 2026-10-13 | 69.400 | 75.200 | 69.400 | 75.200 | 75.200 | 520,608 |
| 2026-10-12 | 71.400 | 73.000 | 67.600 | 73.000 | 73.000 | 1,522,061 |
| 2026-10-09 | 70.000 | 73.700 | 70.000 | 72.800 | 72.800 | 333,981 |
| 2026-10-08 | 70.000 | 73.800 | 70.000 | 72.700 | 72.700 | 958,804 |
| 2026-10-07 | 71.900 | 71.900 | 69.100 | 71.000 | 71.000 | 436,484 |
| 2026-10-06 | 71.600 | 73.000 | 69.000 | 70.200 | 70.200 | 538,389 |
| 2026-10-05 | 68.000 | 71.900 | 68.000 | 71.500 | 71.500 | 644,404 |
| 2026-10-02 | 70.000 | 72.100 | 67.100 | 67.900 | 67.900 | 349,297 |
| 2026-10-01 | 68.600 | 72.200 | 68.300 | 70.300 | 70.300 | 543,233 |
| 2026-09-30 | 71.000 | 72.300 | 69.100 | 69.900 | 69.900 | 448,874 |
| 2026-09-29 | 78.000 | 78.000 | 71.200 | 71.500 | 71.500 | 2,753,221 |
| 2026-09-28 | 75.900 | 78.900 | 73.500 | 75.000 | 75.000 | 865,926 |
| 2026-09-25 | 79.300 | 80.400 | 76.500 | 77.500 | 77.500 | 861,016 |
| 2026-09-24 | 77.100 | 80.600 | 77.100 | 78.800 | 78.800 | 590,885 |
| 2026-09-23 | 77.000 | 78.500 | 75.100 | 78.500 | 78.500 | 687,510 |
| 2026-09-22 | 78.500 | 78.700 | 75.500 | 77.000 | 77.000 | 1,944,084 |
| 2026-09-21 | 81.100 | 81.100 | 74.501 | 75.100 | 75.100 | 1,132,022 |
| 2026-09-18 | 77.000 | 79.700 | 76.000 | 77.500 | 77.500 | 3,513,894 |
| 2026-09-17 | 81.300 | 81.300 | 76.487 | 77.000 | 77.000 | 1,044,612 |
| 2026-09-16 | 80.000 | 82.900 | 77.000 | 77.000 | 77.000 | 1,071,936 |
| 2026-09-15 | 80.200 | 81.100 | 73.500 | 80.900 | 80.900 | 2,646,174 |
| 2026-09-14 | 84.600 | 84.600 | 81.100 | 81.900 | 81.900 | 814,369 |
| 2026-09-11 | 82.000 | 84.500 | 80.657 | 82.400 | 82.400 | 1,631,461 |
| 2026-09-10 | 81.800 | 82.500 | 79.900 | 82.100 | 82.100 | 533,086 |
| 2026-09-09 | 83.000 | 83.000 | 79.600 | 81.000 | 81.000 | 632,820 |
| 2026-09-08 | 80.100 | 82.000 | 78.538 | 80.800 | 80.800 | 2,324,157 |
| 2026-09-07 | 79.000 | 80.000 | 74.000 | 78.100 | 78.100 | 1,441,032 |
| 2026-09-04 | 77.300 | 78.900 | 75.700 | 76.200 | 76.200 | 367,407 |
| 2026-09-03 | 77.200 | 78.500 | 75.502 | 78.200 | 78.200 | 380,228 |
| 2026-09-02 | 79.000 | 79.000 | 75.142 | 77.300 | 77.300 | 569,239 |
| 2026-09-01 | 74.000 | 76.900 | 74.000 | 76.700 | 76.700 | 681,520 |
| 2026-08-28 | 75.000 | 75.000 | 73.057 | 73.200 | 73.200 | 307,182 |
| 2026-08-27 | 73.400 | 74.600 | 71.300 | 73.600 | 73.600 | 392,139 |
| 2026-08-26 | 74.600 | 74.600 | 72.348 | 74.000 | 74.000 | 409,226 |
| 2026-08-25 | 76.000 | 78.200 | 75.200 | 75.400 | 75.400 | 376,790 |
| 2026-08-24 | 77.800 | 79.200 | 76.500 | 77.200 | 77.200 | 541,640 |
| 2026-08-21 | 77.100 | 79.000 | 77.000 | 78.400 | 78.400 | 699,974 |
| 2026-08-20 | 75.000 | 77.000 | 73.400 | 77.000 | 77.000 | 1,075,775 |
| 2026-08-19 | 71.200 | 75.000 | 71.200 | 74.200 | 74.200 | 990,901 |
| 2026-08-18 | 72.800 | 74.400 | 71.300 | 73.200 | 73.200 | 920,548 |
| 2026-08-17 | 72.500 | 72.500 | 70.000 | 71.800 | 71.800 | 369,524 |
| 2026-08-14 | 74.600 | 74.600 | 71.000 | 71.000 | 71.000 | 1,056,236 |
| 2026-08-13 | 72.800 | 74.816 | 71.000 | 73.100 | 73.100 | 1,253,273 |
| 2026-08-12 | 72.100 | 75.900 | 71.300 | 72.200 | 72.200 | 1,968,130 |
| 2026-08-11 | 71.000 | 74.100 | 69.100 | 72.800 | 72.800 | 2,832,687 |
| 2026-08-10 | 60.800 | 63.700 | 59.400 | 63.500 | 63.500 | 362,200 |
| 2026-08-07 | 64.400 | 64.800 | 59.400 | 60.600 | 60.600 | 465,899 |
| 2026-08-06 | 63.100 | 63.209 | 59.800 | 62.000 | 62.000 | 260,571 |
| 2026-08-05 | 62.000 | 62.700 | 59.400 | 60.200 | 60.200 | 283,649 |
| 2026-08-04 | 61.500 | 62.700 | 60.000 | 60.700 | 60.700 | 127,294 |
| 2026-08-03 | 63.000 | 64.200 | 59.900 | 62.100 | 62.100 | 271,776 |
| 2026-07-31 | 60.500 | 64.400 | 60.500 | 62.500 | 62.500 | 264,829 |
| 2026-07-30 | 60.800 | 63.369 | 60.400 | 61.600 | 61.600 | 381,961 |
| 2026-07-29 | 59.100 | 63.800 | 59.100 | 62.000 | 62.000 | 834,007 |
| 2026-07-28 | 63.700 | 64.900 | 59.600 | 59.600 | 59.600 | 326,141 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.