Afentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 49.100 | 50.000 | 48.000 | 49.000 | 49.000 | 466,736 |
| 2024-08-30 | 49.300 | 50.000 | 48.661 | 49.700 | 49.700 | 296,801 |
| 2024-08-29 | 48.500 | 50.200 | 48.500 | 49.300 | 49.300 | 308,001 |
| 2024-08-28 | 49.000 | 50.400 | 48.400 | 48.500 | 48.500 | 497,255 |
| 2024-08-27 | 50.000 | 50.676 | 49.250 | 49.400 | 49.400 | 1,055,049 |
| 2024-08-23 | 48.600 | 50.000 | 47.289 | 49.400 | 49.400 | 1,381,560 |
| 2024-08-22 | 48.900 | 49.700 | 48.012 | 48.500 | 48.500 | 324,737 |
| 2024-08-21 | 48.500 | 49.700 | 48.200 | 48.900 | 48.900 | 378,758 |
| 2024-08-20 | 49.800 | 51.000 | 48.800 | 48.900 | 48.900 | 318,309 |
| 2024-08-19 | 50.200 | 51.400 | 49.719 | 50.000 | 50.000 | 200,835 |
| 2024-08-16 | 50.200 | 51.000 | 49.622 | 50.250 | 50.250 | 276,508 |
| 2024-08-15 | 50.000 | 50.800 | 49.912 | 50.400 | 50.400 | 1,060,793 |
| 2024-08-14 | 52.800 | 52.800 | 50.132 | 51.000 | 51.000 | 778,016 |
| 2024-08-13 | 52.400 | 54.200 | 52.200 | 52.200 | 52.200 | 81,397 |
| 2024-08-12 | 51.000 | 54.000 | 51.000 | 52.800 | 52.800 | 245,158 |
| 2024-08-09 | 52.000 | 52.800 | 51.000 | 51.000 | 51.000 | 224,301 |
| 2024-08-08 | 50.000 | 51.600 | 49.200 | 51.400 | 51.400 | 321,271 |
| 2024-08-07 | 48.200 | 50.550 | 48.200 | 50.200 | 50.200 | 270,193 |
| 2024-08-06 | 49.600 | 50.200 | 48.000 | 49.100 | 49.100 | 318,869 |
| 2024-08-05 | 50.000 | 50.077 | 46.100 | 49.400 | 49.400 | 2,788,049 |
| 2024-08-02 | 52.200 | 52.667 | 50.600 | 51.000 | 51.000 | 985,153 |
| 2024-08-01 | 53.200 | 53.668 | 52.600 | 52.600 | 52.600 | 493,723 |
| 2024-07-31 | 54.200 | 54.800 | 53.200 | 53.800 | 53.800 | 265,630 |
| 2024-07-30 | 52.400 | 54.800 | 52.400 | 53.000 | 53.000 | 200,650 |
| 2024-07-29 | 53.800 | 54.399 | 52.800 | 53.400 | 53.400 | 492,249 |
| 2024-07-26 | 53.000 | 54.844 | 53.000 | 53.800 | 53.800 | 178,918 |
| 2024-07-25 | 54.600 | 56.000 | 52.200 | 55.000 | 55.000 | 527,964 |
| 2024-07-24 | 55.400 | 55.800 | 54.000 | 54.000 | 54.000 | 277,756 |
| 2024-07-23 | 54.800 | 55.504 | 54.000 | 54.000 | 54.000 | 269,337 |
| 2024-07-22 | 55.200 | 55.600 | 54.200 | 55.000 | 55.000 | 440,029 |
| 2024-07-19 | 58.000 | 58.000 | 54.800 | 54.800 | 54.800 | 269,931 |
| 2024-07-18 | 55.800 | 57.400 | 55.000 | 55.000 | 55.000 | 215,821 |
| 2024-07-17 | 55.200 | 57.205 | 55.000 | 56.200 | 56.200 | 340,647 |
| 2024-07-16 | 54.400 | 56.000 | 54.200 | 55.600 | 55.600 | 533,626 |
| 2024-07-15 | 57.000 | 57.200 | 54.000 | 54.800 | 54.800 | 934,483 |
| 2024-07-12 | 58.800 | 58.800 | 56.000 | 57.200 | 57.200 | 566,687 |
| 2024-07-11 | 59.000 | 59.000 | 56.400 | 57.400 | 57.400 | 497,960 |
| 2024-07-10 | 58.800 | 59.000 | 57.600 | 57.800 | 57.800 | 653,450 |
| 2024-07-09 | 56.600 | 58.284 | 56.000 | 57.600 | 57.600 | 897,286 |
| 2024-07-08 | 55.000 | 56.000 | 54.600 | 56.000 | 56.000 | 310,437 |
| 2024-07-05 | 52.600 | 58.000 | 52.600 | 55.800 | 55.800 | 1,299,608 |
| 2024-07-04 | 53.000 | 54.000 | 51.200 | 54.000 | 54.000 | 453,008 |
| 2024-07-03 | 52.600 | 53.276 | 50.800 | 53.200 | 53.200 | 776,582 |
| 2024-07-02 | 52.400 | 53.600 | 52.088 | 52.800 | 52.800 | 248,301 |
| 2024-07-01 | 52.400 | 53.540 | 51.655 | 52.400 | 52.400 | 1,049,600 |
| 2024-06-28 | 52.800 | 54.000 | 51.526 | 52.200 | 52.200 | 601,648 |
| 2024-06-27 | 52.200 | 53.200 | 52.137 | 52.400 | 52.400 | 410,315 |
| 2024-06-26 | 53.200 | 53.400 | 52.200 | 53.000 | 53.000 | 476,468 |
| 2024-06-25 | 52.000 | 53.956 | 52.000 | 53.200 | 53.200 | 348,948 |
| 2024-06-24 | 53.200 | 53.574 | 52.600 | 53.000 | 53.000 | 273,474 |
| 2024-06-21 | 52.400 | 53.400 | 51.800 | 52.600 | 52.600 | 721,633 |
| 2024-06-20 | 53.000 | 55.600 | 52.600 | 53.800 | 53.800 | 674,261 |
| 2024-06-19 | 54.600 | 55.600 | 53.000 | 53.000 | 53.000 | 591,638 |
| 2024-06-18 | 52.400 | 55.000 | 51.800 | 54.200 | 54.200 | 712,898 |
| 2024-06-17 | 55.400 | 55.600 | 52.000 | 52.200 | 52.200 | 2,116,252 |
| 2024-06-14 | 56.000 | 56.518 | 54.600 | 55.000 | 55.000 | 651,102 |
| 2024-06-13 | 58.200 | 58.200 | 55.200 | 55.200 | 55.200 | 1,397,661 |
| 2024-06-12 | 57.600 | 58.600 | 57.400 | 58.000 | 58.000 | 438,159 |
| 2024-06-11 | 59.200 | 62.535 | 56.800 | 58.000 | 58.000 | 2,724,432 |
| 2024-06-10 | 58.400 | 59.800 | 58.082 | 59.800 | 59.800 | 625,388 |
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.