Afentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	27.550	27.950	26.500	26.900	26.900	2,240,256
2023-09-20	28.600	28.800	26.762	27.800	27.800	2,281,436
2023-09-19	29.000	29.650	27.665	29.000	29.000	2,378,785
2023-09-18	28.000	32.277	27.500	28.400	28.400	9,299,721
2023-07-31	24.350	24.350	24.350	24.350	24.350	131,023
2023-07-18	24.120	24.736	24.007	24.350	24.350	123,875
2023-07-17	24.500	24.577	24.050	24.275	24.275	221,299
2023-07-14	24.400	25.300	24.350	24.500	24.500	227,615
2023-07-13	24.200	25.150	23.885	24.675	24.675	367,908
2023-07-12	24.000	24.750	23.700	24.750	24.750	376,994
2023-07-11	24.800	24.800	23.650	23.800	23.800	730,444
2023-07-10	24.100	25.450	23.932	24.800	24.800	148,191
2023-07-07	24.050	24.700	23.650	24.125	24.125	363,402
2023-07-06	24.200	25.850	23.650	24.000	24.000	495,406
2023-07-05	24.000	25.128	24.000	24.800	24.800	698,683
2023-07-04	24.150	25.850	24.007	24.900	24.900	308,598
2023-07-03	24.500	25.000	24.073	24.400	24.400	526,901
2023-06-30	24.150	25.850	24.150	24.725	24.725	151,354
2023-06-29	24.500	25.850	24.209	24.450	24.450	264,802
2023-06-28	24.850	25.900	24.150	25.100	25.100	644,912
2023-06-27	25.050	26.450	24.850	25.000	25.000	194,946
2023-06-26	25.000	26.450	25.000	25.475	25.475	169,218
2023-06-23	25.500	26.750	25.040	25.400	25.400	134,094
2023-06-22	25.350	26.650	24.750	24.750	24.750	317,833
2023-06-21	25.600	26.450	25.400	25.800	25.800	222,934
2023-06-20	26.100	26.950	25.510	25.600	25.600	396,122
2023-06-19	26.400	26.867	26.060	26.550	26.550	380,662
2023-06-16	26.500	26.950	26.000	26.000	26.000	113,252
2023-06-15	25.600	27.400	25.600	26.050	26.050	708,946
2023-06-14	25.300	27.550	25.300	26.500	26.500	644,663
2023-06-13	25.200	26.300	25.050	25.200	25.200	1,086,977
2023-06-12	25.200	26.000	25.150	25.150	25.150	195,918
2023-06-09	26.000	26.000	25.200	25.325	25.325	617,328
2023-06-08	25.620	26.061	25.368	25.725	25.725	153,228
2023-06-07	25.500	26.000	25.500	25.750	25.750	518,842
2023-06-06	27.000	27.000	25.610	25.875	25.875	88,741
2023-06-05	26.050	26.941	25.800	26.150	26.150	545,474
2023-06-02	26.000	26.914	25.900	26.625	26.625	566,306
2023-06-01	26.100	26.918	26.000	26.000	26.000	402,922
2023-05-31	26.650	26.950	26.100	26.100	26.100	302,293
2023-05-30	26.650	27.950	26.418	27.225	27.225	1,324,136
2023-05-26	27.150	27.800	26.670	27.275	27.275	536,933
2023-05-25	27.850	28.400	26.500	27.100	27.100	381,277
2023-05-24	27.500	28.063	26.800	27.750	27.750	1,223,981
2023-05-23	28.600	28.600	27.050	27.925	27.925	659,337
2023-05-22	27.500	28.850	27.050	28.300	28.300	242,213
2023-05-19	27.000	28.950	26.750	28.550	28.550	1,678,537
2023-05-18	28.000	28.200	26.798	27.575	27.575	582,477
2023-05-17	26.850	29.500	26.093	27.850	27.850	2,057,068
2023-05-16	26.300	26.986	25.720	26.575	26.575	810,537
2023-05-15	25.100	27.200	25.100	25.800	25.800	335,565
2023-05-12	26.250	27.250	26.062	26.650	26.650	259,196
2023-05-11	27.500	27.900	26.150	26.900	26.900	316,079
2023-05-10	26.000	28.500	25.800	27.000	27.000	2,847,698
2023-05-09	25.600	25.950	24.900	25.200	25.200	879,641
2023-05-05	25.850	25.950	24.600	25.000	25.000	851,273
2023-05-04	24.950	25.793	24.500	25.050	25.050	879,242
2023-05-03	25.050	26.050	24.250	24.900	24.900	1,523,042
2023-05-02	25.000	27.731	24.350	24.350	24.350	2,494,918
2023-04-28	24.000	25.047	23.958	24.900	24.900	944,406

← NewerPage 14 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.