Afentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 38.000 | 39.490 | 37.800 | 38.200 | 38.200 | 245,986 |
| 2024-03-11 | 39.500 | 39.874 | 37.500 | 37.850 | 37.850 | 765,742 |
| 2024-03-08 | 39.900 | 40.065 | 39.253 | 39.400 | 39.400 | 522,729 |
| 2024-03-07 | 39.950 | 40.000 | 39.000 | 39.950 | 39.950 | 362,648 |
| 2024-03-06 | 39.000 | 40.950 | 38.600 | 40.600 | 40.600 | 1,314,884 |
| 2024-03-05 | 39.300 | 40.000 | 38.550 | 38.550 | 38.550 | 609,876 |
| 2024-03-04 | 38.700 | 39.500 | 38.595 | 39.300 | 39.300 | 659,712 |
| 2024-03-01 | 38.700 | 39.250 | 38.700 | 39.150 | 39.150 | 276,560 |
| 2024-02-29 | 39.700 | 39.725 | 38.250 | 38.600 | 38.600 | 1,318,178 |
| 2024-02-28 | 39.750 | 39.863 | 39.535 | 39.750 | 39.750 | 363,091 |
| 2024-02-27 | 39.400 | 40.450 | 39.200 | 40.200 | 40.200 | 506,015 |
| 2024-02-26 | 40.200 | 40.400 | 39.600 | 39.600 | 39.600 | 694,440 |
| 2024-02-23 | 40.400 | 41.000 | 40.130 | 40.400 | 40.400 | 397,082 |
| 2024-02-22 | 40.250 | 40.950 | 39.600 | 40.650 | 40.650 | 760,004 |
| 2024-02-21 | 41.000 | 41.000 | 39.800 | 40.400 | 40.400 | 406,812 |
| 2024-02-20 | 40.800 | 41.108 | 40.000 | 40.100 | 40.100 | 798,323 |
| 2024-02-19 | 38.900 | 41.344 | 37.970 | 40.800 | 40.800 | 2,213,996 |
| 2024-02-16 | 38.200 | 38.900 | 37.912 | 38.900 | 38.900 | 872,067 |
| 2024-02-15 | 38.400 | 38.400 | 37.330 | 37.950 | 37.950 | 748,513 |
| 2024-02-14 | 38.000 | 38.650 | 37.450 | 37.500 | 37.500 | 425,968 |
| 2024-02-13 | 37.850 | 38.100 | 37.241 | 37.750 | 37.750 | 566,873 |
| 2024-02-12 | 36.400 | 37.490 | 36.400 | 36.900 | 36.900 | 492,844 |
| 2024-02-09 | 36.700 | 37.029 | 36.400 | 36.400 | 36.400 | 406,751 |
| 2024-02-08 | 36.400 | 38.000 | 36.400 | 37.500 | 37.500 | 549,375 |
| 2024-02-07 | 36.200 | 37.454 | 36.150 | 36.500 | 36.500 | 365,834 |
| 2024-02-06 | 37.600 | 38.350 | 36.305 | 36.400 | 36.400 | 458,482 |
| 2024-02-05 | 37.600 | 37.881 | 36.668 | 37.550 | 37.550 | 377,755 |
| 2024-02-02 | 38.000 | 38.450 | 37.450 | 37.900 | 37.900 | 363,128 |
| 2024-02-01 | 38.600 | 38.950 | 37.650 | 37.850 | 37.850 | 544,630 |
| 2024-01-31 | 37.500 | 39.000 | 37.195 | 38.600 | 38.600 | 1,121,721 |
| 2024-01-30 | 36.600 | 38.000 | 36.332 | 38.000 | 38.000 | 453,024 |
| 2024-01-29 | 36.900 | 37.000 | 36.078 | 36.750 | 36.750 | 291,222 |
| 2024-01-26 | 36.200 | 37.000 | 35.808 | 37.000 | 37.000 | 586,776 |
| 2024-01-25 | 35.600 | 37.000 | 34.722 | 37.000 | 37.000 | 974,280 |
| 2024-01-24 | 37.000 | 38.450 | 34.950 | 35.500 | 35.500 | 2,076,905 |
| 2024-01-23 | 36.150 | 36.950 | 35.640 | 36.800 | 36.800 | 646,308 |
| 2024-01-22 | 35.000 | 38.000 | 34.900 | 36.800 | 36.800 | 2,236,466 |
| 2024-01-19 | 34.400 | 35.550 | 34.344 | 34.600 | 34.600 | 457,191 |
| 2024-01-18 | 34.850 | 36.300 | 34.300 | 34.300 | 34.300 | 592,285 |
| 2024-01-17 | 35.000 | 36.443 | 34.150 | 35.200 | 35.200 | 460,201 |
| 2024-01-16 | 35.700 | 36.950 | 34.750 | 35.100 | 35.100 | 696,859 |
| 2024-01-15 | 36.950 | 36.950 | 35.700 | 35.700 | 35.700 | 383,937 |
| 2024-01-12 | 35.250 | 36.201 | 34.639 | 35.550 | 35.550 | 841,482 |
| 2024-01-11 | 35.750 | 36.800 | 34.727 | 35.250 | 35.250 | 309,921 |
| 2024-01-10 | 36.050 | 36.050 | 34.200 | 34.900 | 34.900 | 1,313,887 |
| 2024-01-09 | 36.300 | 36.492 | 35.850 | 36.000 | 36.000 | 495,165 |
| 2024-01-08 | 36.500 | 37.400 | 35.050 | 36.300 | 36.300 | 1,755,459 |
| 2024-01-05 | 37.000 | 37.750 | 36.339 | 36.700 | 36.700 | 649,492 |
| 2024-01-04 | 37.000 | 37.800 | 36.882 | 36.900 | 36.900 | 451,749 |
| 2024-01-03 | 38.000 | 38.360 | 36.682 | 36.900 | 36.900 | 1,636,386 |
| 2024-01-02 | 38.500 | 39.000 | 37.850 | 38.500 | 38.500 | 535,777 |
| 2023-12-29 | 38.500 | 39.000 | 37.000 | 37.000 | 37.000 | 488,104 |
| 2023-12-28 | 38.800 | 38.973 | 38.000 | 38.500 | 38.500 | 1,051,263 |
| 2023-12-27 | 37.500 | 39.582 | 35.726 | 39.250 | 39.250 | 2,500,166 |
| 2023-12-22 | 35.000 | 37.600 | 35.000 | 37.600 | 37.600 | 604,288 |
| 2023-12-21 | 37.500 | 38.000 | 34.750 | 34.750 | 34.750 | 902,143 |
| 2023-12-20 | 34.200 | 38.500 | 34.000 | 36.800 | 36.800 | 4,298,107 |
| 2023-12-19 | 31.800 | 34.264 | 31.800 | 33.850 | 33.850 | 2,045,365 |
| 2023-12-18 | 31.900 | 32.750 | 31.456 | 32.300 | 32.300 | 963,668 |
| 2023-12-15 | 31.400 | 32.729 | 31.144 | 31.750 | 31.750 | 1,592,841 |
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.