Afentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.500	26.000	23.895	25.800	25.800	2,769,877
2022-11-02	23.900	24.000	23.300	23.950	23.950	966,599
2022-11-01	23.600	24.000	23.600	24.000	24.000	1,426,451
2022-10-31	23.700	24.000	23.000	23.500	23.500	1,223,456
2022-10-28	24.000	24.000	23.800	24.000	24.000	1,479,761
2022-10-27	24.000	24.000	23.500	23.900	23.900	1,347,862
2022-10-26	23.400	25.000	22.700	24.000	24.000	1,643,084
2022-10-25	24.100	24.800	23.150	23.800	23.800	2,007,525
2022-10-24	24.000	25.200	23.700	24.150	24.150	536,782
2022-10-21	24.500	25.000	23.700	23.700	23.700	1,520,206
2022-10-20	24.100	25.900	23.709	25.200	25.200	965,216
2022-10-19	25.200	25.200	24.100	24.100	24.100	620,543
2022-10-18	24.600	25.981	24.600	25.050	25.050	576,794
2022-10-17	24.800	26.900	24.600	24.600	24.600	614,566
2022-10-14	26.000	26.450	24.463	24.900	24.900	1,377,890
2022-10-13	25.000	26.000	25.000	25.400	25.400	515,638
2022-10-12	25.800	26.688	25.000	25.000	25.000	503,129
2022-10-11	27.600	27.900	25.600	26.300	26.300	954,328
2022-10-10	27.200	28.000	26.300	27.100	27.100	1,554,761
2022-10-07	27.300	28.200	27.199	27.900	27.900	1,372,445
2022-10-06	27.400	27.800	26.200	27.800	27.800	1,895,525
2022-10-05	26.200	27.896	25.232	27.350	27.350	2,350,142
2022-10-04	25.200	26.100	24.200	25.750	25.750	803,728
2022-10-03	25.200	26.500	24.513	25.200	25.200	1,186,488
2022-09-30	23.100	25.900	23.100	25.800	25.800	772,627
2022-09-29	24.000	24.536	23.100	23.700	23.700	715,875
2022-09-28	23.600	24.310	22.600	23.600	23.600	1,778,525
2022-09-27	25.500	25.500	23.500	24.100	24.100	972,237
2022-09-26	25.000	25.253	23.600	24.400	24.400	1,634,727
2022-09-23	25.500	26.800	22.268	25.000	25.000	5,552,790
2022-09-22	26.100	26.384	25.600	25.700	25.700	713,512
2022-09-21	26.900	28.000	26.150	26.150	26.150	705,523
2022-09-20	26.900	27.500	25.818	26.350	26.350	1,040,315
2022-09-16	28.100	28.800	26.800	26.800	26.800	765,366
2022-09-15	27.500	28.872	26.900	28.550	28.550	869,602
2022-09-14	27.000	27.600	26.000	27.000	27.000	768,898
2022-09-13	28.900	28.900	26.200	27.800	27.800	1,556,903
2022-09-12	27.000	29.200	27.000	28.500	28.500	624,104
2022-09-09	28.300	29.000	27.200	28.000	28.000	515,825
2022-09-08	27.900	27.966	26.467	27.500	27.500	1,174,329
2022-09-07	28.400	29.000	27.000	27.800	27.800	2,235,148
2022-09-06	28.500	30.600	28.500	29.800	29.800	660,368
2022-09-05	29.000	30.000	27.800	28.900	28.900	1,278,385
2022-09-02	28.000	30.000	28.000	29.000	29.000	1,651,144
2022-09-01	29.500	30.008	28.300	29.000	29.000	892,328
2022-08-31	31.000	32.000	28.232	30.000	30.000	2,232,140
2022-08-30	33.000	33.182	30.861	31.800	31.800	1,529,618
2022-08-26	31.900	33.000	29.766	32.000	32.000	2,622,491
2022-08-25	32.400	33.996	31.590	32.200	32.200	3,942,773
2022-08-24	30.000	32.900	29.300	31.100	31.100	5,041,692
2022-08-23	28.000	30.334	26.600	28.900	28.900	4,298,843
2022-08-22	29.800	30.000	26.380	26.600	26.600	3,171,429
2022-08-19	30.000	31.900	29.000	29.300	29.300	3,195,126
2022-08-18	28.000	32.200	27.667	29.900	29.900	7,379,726
2022-08-17	27.000	29.400	25.000	28.500	28.500	4,872,593
2022-08-16	27.900	27.900	25.982	26.000	26.000	3,200,950
2022-08-15	27.600	28.200	26.200	27.600	27.600	3,535,668
2022-08-12	27.300	29.800	26.403	27.000	27.000	7,223,353
2022-08-11	26.000	29.800	24.200	27.100	27.100	12,887,930
2022-08-10	25.000	29.200	22.500	25.000	25.000	26,572,680

← NewerPage 17 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.