Afentra PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	29.800	31.900	29.690	31.100	31.100	2,034,994
2023-12-13	31.400	31.400	29.875	30.000	30.000	1,967,059
2023-12-12	32.550	33.750	31.134	31.500	31.500	2,312,289
2023-12-11	34.000	34.000	32.492	32.550	32.550	1,121,543
2023-12-08	32.100	34.000	31.901	34.000	34.000	5,795,279
2023-12-07	31.700	31.915	31.000	31.400	31.400	281,451
2023-12-06	33.100	34.562	31.500	31.750	31.750	1,997,635
2023-12-05	30.650	33.552	30.500	33.000	33.000	869,333
2023-12-04	29.300	31.400	28.550	31.400	31.400	2,619,403
2023-12-01	29.300	30.197	28.900	29.775	29.775	330,900
2023-11-30	29.350	30.300	29.350	29.800	29.800	492,220
2023-11-29	29.600	29.885	29.300	29.300	29.300	349,059
2023-11-28	29.750	30.800	29.718	30.075	30.075	101,476
2023-11-27	30.000	30.750	29.700	30.500	30.500	340,791
2023-11-24	29.700	30.450	29.500	30.450	30.450	33,774
2023-11-23	29.500	30.381	29.300	30.275	30.275	693,331
2023-11-22	30.500	31.350	29.200	29.575	29.575	587,710
2023-11-21	30.450	31.350	29.800	30.575	30.575	396,730
2023-11-20	31.000	31.750	29.695	30.500	30.500	552,233
2023-11-17	30.450	31.400	29.977	30.500	30.500	1,071,194
2023-11-16	29.800	30.500	29.800	30.275	30.275	501,384
2023-11-15	29.500	30.650	29.500	30.350	30.350	506,823
2023-11-14	30.000	30.500	29.550	30.125	30.125	728,289
2023-11-13	29.500	30.950	29.500	30.000	30.000	1,029,833
2023-11-10	30.200	30.500	29.500	30.000	30.000	1,810,254
2023-11-09	28.300	30.741	28.252	29.500	29.500	2,856,045
2023-11-08	28.600	28.851	27.500	27.500	27.500	537,925
2023-11-07	29.700	29.900	28.500	28.500	28.500	875,496
2023-11-06	27.150	29.688	27.150	29.350	29.350	1,504,554
2023-11-03	26.700	28.000	26.700	27.675	27.675	615,624
2023-11-02	27.300	27.300	26.271	27.000	27.000	339,857
2023-11-01	26.950	27.400	26.048	26.900	26.900	376,357
2023-10-31	27.200	27.500	26.500	27.175	27.175	837,264
2023-10-30	27.100	27.665	26.000	27.050	27.050	1,555,394
2023-10-27	28.000	28.400	27.000	27.600	27.600	500,850
2023-10-26	28.150	28.210	27.350	27.600	27.600	130,551
2023-10-25	28.500	28.500	27.000	27.000	27.000	494,743
2023-10-24	27.200	27.500	26.800	27.400	27.400	381,075
2023-10-23	28.200	28.319	27.300	27.300	27.300	469,593
2023-10-20	28.500	28.906	27.500	27.950	27.950	1,155,933
2023-10-19	28.500	28.500	27.900	28.000	28.000	1,569,088
2023-10-18	28.400	28.500	27.900	28.000	28.000	620,499
2023-10-17	28.000	28.600	27.550	28.400	28.400	701,911
2023-10-16	29.000	29.272	27.651	28.600	28.600	663,890
2023-10-13	27.950	28.950	27.710	28.950	28.950	623,298
2023-10-12	27.050	28.314	27.050	28.250	28.250	231,487
2023-10-11	27.100	28.169	26.900	28.000	28.000	751,914
2023-10-10	27.000	27.279	26.050	26.650	26.650	699,445
2023-10-09	26.000	26.600	25.670	26.000	26.000	489,834
2023-10-06	25.600	26.600	25.300	25.700	25.700	1,838,917
2023-10-05	27.000	27.000	25.800	26.350	26.350	462,129
2023-10-04	27.000	27.294	26.000	26.000	26.000	764,509
2023-10-03	27.400	28.300	26.600	26.600	26.600	766,609
2023-10-02	28.050	28.450	27.400	27.400	27.400	1,116,649
2023-09-29	27.800	28.358	27.610	28.350	28.350	314,178
2023-09-28	28.000	28.644	27.600	27.700	27.700	708,083
2023-09-27	28.000	28.650	27.000	27.500	27.500	815,633
2023-09-26	27.800	28.850	27.529	28.000	28.000	572,440
2023-09-25	27.900	28.300	26.510	28.150	28.150	1,004,901
2023-09-22	26.550	27.587	26.226	27.500	27.500	1,357,077

← NewerPage 13 of 18 · 1,021 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.