Afentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	29.600	30.000	28.900	29.500	29.500	655,999
2023-01-30	30.500	31.000	28.900	29.000	29.000	934,002
2023-01-27	30.000	31.486	29.200	30.900	30.900	817,011
2023-01-26	28.800	29.600	28.800	29.200	29.200	552,572
2023-01-25	29.000	29.165	28.200	28.800	28.800	146,731
2023-01-24	29.000	29.200	28.100	28.600	28.600	488,056
2023-01-23	29.300	29.300	28.100	29.000	29.000	694,584
2023-01-20	30.000	30.352	29.395	29.400	29.400	122,507
2023-01-19	29.300	30.410	29.200	29.300	29.300	452,651
2023-01-18	30.500	30.758	28.900	29.900	29.900	1,153,236
2023-01-17	30.700	30.800	29.000	29.000	29.000	854,084
2023-01-16	29.800	30.500	28.961	30.000	30.000	2,039,157
2023-01-13	27.400	30.000	27.376	29.800	29.800	2,002,355
2023-01-12	26.500	27.900	26.200	27.500	27.500	1,901,058
2023-01-11	25.700	26.000	25.200	25.200	25.200	331,874
2023-01-10	25.000	26.072	25.000	25.100	25.100	601,464
2023-01-09	25.600	25.600	25.000	25.500	25.500	847,613
2023-01-06	26.000	26.300	25.000	25.000	25.000	517,672
2023-01-05	27.200	27.200	25.500	26.000	26.000	1,375,076
2023-01-04	26.800	27.500	26.550	27.000	27.000	368,190
2023-01-03	26.100	27.344	26.100	26.800	26.800	233,109
2022-12-30	26.400	27.140	26.096	26.400	26.400	255,391
2022-12-29	25.500	26.500	25.500	26.100	26.100	346,025
2022-12-28	25.900	25.900	25.500	25.500	25.500	204,271
2022-12-23	26.400	27.166	25.750	25.750	25.750	168,991
2022-12-22	26.000	26.900	25.600	26.900	26.900	1,043,076
2022-12-21	25.700	26.000	25.500	26.000	26.000	125,893
2022-12-20	25.300	26.000	25.000	25.500	25.500	498,880
2022-12-19	25.000	26.000	24.450	26.000	26.000	395,511
2022-12-16	25.400	25.474	23.700	25.000	25.000	1,899,599
2022-12-15	24.800	25.504	24.210	25.000	25.000	485,071
2022-12-14	25.000	26.200	23.500	24.800	24.800	3,775,368
2022-12-13	26.000	28.000	26.000	26.600	26.600	1,340,914
2022-12-12	26.200	26.200	25.500	26.000	26.000	432,601
2022-12-09	26.000	26.300	25.300	26.000	26.000	867,704
2022-12-08	27.100	28.500	25.200	26.200	26.200	1,900,431
2022-12-07	28.100	28.590	27.000	27.500	27.500	971,337
2022-12-06	28.700	29.000	27.944	28.000	28.000	910,353
2022-12-05	28.500	29.482	28.100	28.100	28.100	549,066
2022-12-02	28.600	28.900	28.100	28.300	28.300	371,069
2022-12-01	29.100	29.100	28.344	28.600	28.600	336,598
2022-11-30	29.000	29.100	28.352	29.000	29.000	536,726
2022-11-29	30.700	30.705	27.000	29.000	29.000	2,421,826
2022-11-28	30.200	30.592	28.900	29.100	29.100	1,161,167
2022-11-25	30.300	31.000	29.500	31.000	31.000	1,200,908
2022-11-24	30.300	32.004	29.820	30.300	30.300	1,639,543
2022-11-23	27.700	31.600	27.700	30.500	30.500	3,460,692
2022-11-22	26.600	28.100	26.600	27.800	27.800	690,708
2022-11-21	27.500	28.368	26.200	26.200	26.200	1,315,261
2022-11-18	27.800	28.500	27.280	27.500	27.500	747,136
2022-11-17	27.800	28.500	27.300	27.800	27.800	481,716
2022-11-16	27.100	27.800	27.100	27.800	27.800	300,923
2022-11-15	27.400	27.800	26.900	27.600	27.600	1,216,449
2022-11-14	26.500	27.300	26.124	26.700	26.700	1,141,023
2022-11-11	26.500	27.000	26.100	26.700	26.700	674,018
2022-11-10	27.100	27.146	25.126	26.100	26.100	905,090
2022-11-09	27.100	27.500	26.600	27.100	27.100	595,156
2022-11-08	27.100	27.500	26.600	27.250	27.250	210,779
2022-11-07	28.000	28.000	26.223	26.750	26.750	1,277,980
2022-11-04	26.300	27.600	25.250	27.400	27.400	1,516,911

← NewerPage 16 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.