Afentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 58.400 | 59.800 | 58.082 | 59.800 | 59.800 | 625,388 |
| 2024-06-07 | 57.200 | 59.000 | 57.000 | 58.000 | 58.000 | 408,211 |
| 2024-06-06 | 57.200 | 58.600 | 56.624 | 57.400 | 57.400 | 503,132 |
| 2024-06-05 | 57.000 | 58.200 | 56.800 | 57.200 | 57.200 | 500,607 |
| 2024-06-04 | 59.400 | 59.800 | 55.000 | 57.000 | 57.000 | 1,720,918 |
| 2024-06-03 | 60.200 | 60.600 | 59.200 | 59.200 | 59.200 | 810,877 |
| 2024-05-31 | 59.200 | 60.000 | 58.500 | 60.000 | 60.000 | 1,200,511 |
| 2024-05-30 | 57.000 | 60.000 | 56.200 | 59.000 | 59.000 | 1,704,641 |
| 2024-05-29 | 58.000 | 60.000 | 57.538 | 57.800 | 57.800 | 938,958 |
| 2024-05-28 | 60.000 | 60.400 | 57.411 | 58.600 | 58.600 | 1,030,875 |
| 2024-05-24 | 57.600 | 61.200 | 56.000 | 60.200 | 60.200 | 3,506,229 |
| 2024-05-23 | 56.000 | 59.600 | 54.963 | 57.200 | 57.200 | 6,479,468 |
| 2024-05-22 | 56.400 | 57.000 | 53.999 | 54.600 | 54.600 | 1,645,114 |
| 2024-05-21 | 56.000 | 56.800 | 54.800 | 56.400 | 56.400 | 1,721,068 |
| 2024-05-20 | 53.600 | 56.000 | 53.432 | 55.600 | 55.600 | 1,365,043 |
| 2024-05-17 | 53.600 | 54.600 | 52.710 | 53.600 | 53.600 | 1,311,346 |
| 2024-05-16 | 50.400 | 53.800 | 49.888 | 53.000 | 53.000 | 2,248,735 |
| 2024-05-15 | 50.000 | 51.600 | 49.500 | 51.600 | 51.600 | 2,126,224 |
| 2024-05-14 | 50.000 | 51.400 | 49.000 | 49.700 | 49.700 | 1,162,664 |
| 2024-05-13 | 50.400 | 51.400 | 49.263 | 49.500 | 49.500 | 446,002 |
| 2024-05-10 | 49.300 | 51.798 | 49.020 | 50.800 | 50.800 | 1,149,873 |
| 2024-05-09 | 49.900 | 50.050 | 48.660 | 48.800 | 48.800 | 195,054 |
| 2024-05-08 | 50.800 | 51.458 | 48.930 | 49.800 | 49.800 | 910,375 |
| 2024-05-07 | 50.200 | 51.520 | 48.616 | 50.600 | 50.600 | 867,305 |
| 2024-05-03 | 48.500 | 50.200 | 48.300 | 50.200 | 50.200 | 910,771 |
| 2024-05-02 | 49.700 | 49.900 | 48.342 | 48.500 | 48.500 | 295,267 |
| 2024-05-01 | 50.000 | 51.000 | 48.300 | 49.200 | 49.200 | 1,437,800 |
| 2024-04-30 | 48.500 | 51.000 | 48.000 | 50.600 | 50.600 | 2,541,151 |
| 2024-04-29 | 47.000 | 49.000 | 45.900 | 48.800 | 48.800 | 1,674,191 |
| 2024-04-26 | 45.300 | 47.900 | 45.000 | 47.000 | 47.000 | 1,404,709 |
| 2024-04-25 | 46.200 | 47.939 | 44.500 | 45.200 | 45.200 | 1,898,077 |
| 2024-04-24 | 44.900 | 45.340 | 42.600 | 44.900 | 44.900 | 802,043 |
| 2024-04-23 | 43.100 | 43.800 | 42.600 | 43.200 | 43.200 | 327,034 |
| 2024-04-22 | 42.700 | 44.900 | 42.700 | 43.000 | 43.000 | 313,385 |
| 2024-04-19 | 43.100 | 44.400 | 42.400 | 43.500 | 43.500 | 445,456 |
| 2024-04-18 | 43.700 | 44.200 | 43.140 | 43.400 | 43.400 | 363,590 |
| 2024-04-17 | 44.200 | 44.200 | 42.300 | 43.700 | 43.700 | 377,139 |
| 2024-04-16 | 44.500 | 45.450 | 42.452 | 42.700 | 42.700 | 1,154,233 |
| 2024-04-15 | 47.000 | 47.000 | 44.300 | 44.700 | 44.700 | 965,601 |
| 2024-04-12 | 45.500 | 47.930 | 44.300 | 46.900 | 46.900 | 1,533,808 |
| 2024-04-11 | 43.900 | 46.200 | 43.557 | 45.600 | 45.600 | 881,542 |
| 2024-04-10 | 45.000 | 46.371 | 43.335 | 44.000 | 44.000 | 1,580,440 |
| 2024-04-09 | 44.300 | 45.000 | 43.089 | 45.000 | 45.000 | 1,014,078 |
| 2024-04-08 | 41.000 | 44.400 | 40.255 | 44.300 | 44.300 | 2,050,494 |
| 2024-04-05 | 40.000 | 41.200 | 39.710 | 41.200 | 41.200 | 1,543,363 |
| 2024-04-04 | 39.700 | 40.000 | 38.314 | 39.700 | 39.700 | 1,043,005 |
| 2024-04-03 | 39.600 | 39.600 | 37.600 | 39.200 | 39.200 | 1,671,586 |
| 2024-04-02 | 39.800 | 39.800 | 38.600 | 38.800 | 38.800 | 938,562 |
| 2024-03-28 | 38.950 | 39.950 | 38.300 | 39.350 | 39.350 | 956,015 |
| 2024-03-27 | 39.650 | 39.650 | 38.300 | 38.400 | 38.400 | 471,371 |
| 2024-03-26 | 38.300 | 39.000 | 38.250 | 39.000 | 39.000 | 386,084 |
| 2024-03-25 | 38.800 | 40.000 | 38.000 | 38.550 | 38.550 | 525,166 |
| 2024-03-22 | 39.500 | 40.950 | 38.150 | 38.950 | 38.950 | 452,711 |
| 2024-03-21 | 40.000 | 40.850 | 39.132 | 39.150 | 39.150 | 552,758 |
| 2024-03-20 | 39.650 | 40.950 | 39.263 | 40.350 | 40.350 | 895,293 |
| 2024-03-19 | 39.050 | 40.000 | 38.390 | 39.350 | 39.350 | 483,739 |
| 2024-03-18 | 39.000 | 40.600 | 38.650 | 39.100 | 39.100 | 625,711 |
| 2024-03-15 | 39.000 | 40.850 | 39.000 | 39.250 | 39.250 | 425,867 |
| 2024-03-14 | 39.350 | 39.950 | 39.300 | 39.300 | 39.300 | 788,280 |
| 2024-03-13 | 39.800 | 40.875 | 39.163 | 40.000 | 40.000 | 1,201,156 |
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.