Afentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	24.000	24.850	23.350	24.500	24.500	465,811
2023-04-26	23.050	24.950	23.000	24.000	24.000	2,793,584
2023-04-25	23.300	25.700	23.300	23.450	23.450	1,069,780
2023-04-24	25.500	25.950	24.000	24.300	24.300	1,273,842
2023-04-21	25.550	25.936	24.658	24.800	24.800	821,785
2023-04-20	25.000	26.122	24.900	24.900	24.900	797,990
2023-04-19	25.200	26.450	24.858	26.450	26.450	707,351
2023-04-18	26.700	27.486	25.350	26.100	26.100	1,413,420
2023-04-17	21.150	26.883	21.150	26.700	26.700	4,324,247
2023-04-14	22.000	22.900	21.750	22.100	22.100	1,587,394
2023-04-13	22.300	22.300	21.150	21.450	21.450	883,810
2023-04-12	21.250	22.526	21.250	21.850	21.850	1,120,342
2023-04-11	22.000	23.450	21.450	22.500	22.500	1,496,078
2023-04-06	24.100	24.100	22.000	23.000	23.000	1,579,556
2023-04-05	24.700	24.700	23.530	23.900	23.900	234,964
2023-04-04	23.600	25.268	21.600	24.100	24.100	1,475,461
2023-04-03	21.000	22.950	20.850	22.400	22.400	2,227,144
2023-03-31	21.600	21.900	20.589	20.700	20.700	1,625,652
2023-03-30	21.700	21.900	21.100	21.900	21.900	695,985
2023-03-29	20.000	23.400	20.000	21.700	21.700	1,827,275
2023-03-28	20.200	20.695	19.800	20.500	20.500	1,102,222
2023-03-27	20.000	20.900	19.460	20.600	20.600	995,283
2023-03-24	20.700	21.100	18.850	21.000	21.000	1,453,291
2023-03-23	21.000	22.400	20.700	20.700	20.700	2,344,212
2023-03-22	21.000	23.000	20.200	21.000	21.000	1,673,850
2023-03-21	21.000	22.768	21.000	21.500	21.500	1,111,794
2023-03-20	23.000	23.000	20.037	21.800	21.800	3,491,223
2023-03-17	24.600	24.600	22.700	22.800	22.800	2,008,109
2023-03-16	23.200	24.200	22.800	23.300	23.300	1,754,502
2023-03-15	25.800	25.900	21.500	23.000	23.000	2,633,436
2023-03-14	24.300	25.381	23.600	24.600	24.600	2,090,160
2023-03-13	24.600	25.900	23.500	23.950	23.950	1,715,003
2023-03-10	26.000	26.000	24.300	25.250	25.250	676,629
2023-03-09	25.100	26.800	25.100	25.650	25.650	966,958
2023-03-08	25.500	26.600	25.500	26.300	26.300	712,219
2023-03-07	26.700	27.200	25.357	25.500	25.500	2,249,770
2023-03-06	27.300	27.500	26.900	27.300	27.300	162,090
2023-03-03	28.000	28.500	27.100	27.500	27.500	290,968
2023-03-02	28.100	28.400	27.138	27.950	27.950	267,774
2023-03-01	27.600	28.149	26.880	27.750	27.750	773,294
2023-02-28	27.500	27.527	26.660	26.800	26.800	303,338
2023-02-27	27.000	27.900	26.600	27.500	27.500	636,008
2023-02-24	26.900	28.400	26.900	27.000	27.000	309,078
2023-02-23	27.400	28.900	26.845	26.900	26.900	771,444
2023-02-22	28.000	28.000	27.210	27.250	27.250	339,024
2023-02-21	27.100	29.514	26.905	28.400	28.400	983,704
2023-02-20	26.800	28.500	26.510	27.700	27.700	243,458
2023-02-17	27.700	27.900	27.000	27.400	27.400	289,126
2023-02-16	28.100	28.200	27.700	27.700	27.700	251,625
2023-02-15	28.400	28.400	27.250	28.300	28.300	665,269
2023-02-14	28.900	28.900	27.568	28.600	28.600	543,893
2023-02-13	29.000	29.000	27.800	29.000	29.000	1,001,698
2023-02-10	27.300	28.724	27.300	28.250	28.250	919,015
2023-02-09	28.100	29.000	26.500	27.400	27.400	1,928,772
2023-02-08	28.200	29.308	28.000	28.400	28.400	402,065
2023-02-07	29.700	29.700	27.600	27.600	27.600	554,977
2023-02-06	29.800	29.900	27.788	27.800	27.800	881,619
2023-02-03	29.500	30.000	29.170	29.400	29.400	156,055
2023-02-02	29.500	30.400	28.100	29.800	29.800	2,414,620
2023-02-01	29.500	30.000	29.000	29.800	29.800	371,633

← NewerPage 15 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.