Afentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 63.800 | 66.000 | 62.100 | 62.200 | 62.200 | 380,217 |
| 2026-07-24 | 65.900 | 67.300 | 63.300 | 64.700 | 64.700 | 675,325 |
| 2026-07-23 | 66.400 | 67.800 | 65.556 | 66.700 | 66.700 | 421,128 |
| 2026-07-22 | 66.000 | 66.200 | 63.000 | 65.400 | 65.400 | 305,340 |
| 2026-07-21 | 63.800 | 64.127 | 61.500 | 63.800 | 63.800 | 559,142 |
| 2026-07-20 | 63.400 | 65.100 | 61.100 | 62.000 | 62.000 | 434,973 |
| 2026-07-17 | 63.900 | 63.900 | 60.800 | 61.600 | 61.600 | 245,017 |
| 2026-07-16 | 60.500 | 62.500 | 59.200 | 61.200 | 61.200 | 868,146 |
| 2026-07-15 | 60.900 | 63.700 | 60.300 | 60.700 | 60.700 | 257,506 |
| 2026-07-14 | 60.000 | 63.900 | 60.000 | 61.300 | 61.300 | 609,964 |
| 2026-07-13 | 60.500 | 62.200 | 59.300 | 61.100 | 61.100 | 357,583 |
| 2026-07-10 | 60.000 | 62.100 | 59.000 | 60.600 | 60.600 | 1,119,594 |
| 2026-07-09 | 59.100 | 61.000 | 58.800 | 59.700 | 59.700 | 684,053 |
| 2026-07-08 | 58.500 | 62.028 | 58.200 | 59.900 | 59.900 | 1,021,629 |
| 2026-07-07 | 58.900 | 60.400 | 57.400 | 58.600 | 58.600 | 950,655 |
| 2026-07-06 | 60.600 | 61.900 | 57.500 | 59.000 | 59.000 | 444,256 |
| 2026-07-03 | 58.500 | 60.600 | 56.300 | 60.600 | 60.600 | 139,804 |
| 2026-07-02 | 56.900 | 59.200 | 55.000 | 58.600 | 58.600 | 643,594 |
| 2026-07-01 | 57.400 | 60.400 | 57.079 | 58.000 | 58.000 | 759,392 |
| 2026-06-30 | 56.900 | 59.696 | 55.600 | 59.200 | 59.200 | 399,726 |
| 2026-06-29 | 59.000 | 61.400 | 58.800 | 59.500 | 59.500 | 386,516 |
| 2026-06-26 | 60.100 | 60.245 | 57.300 | 59.000 | 59.000 | 636,469 |
| 2026-06-25 | 63.100 | 67.000 | 57.700 | 59.000 | 59.000 | 1,833,549 |
| 2026-06-24 | 60.500 | 65.000 | 59.000 | 60.200 | 60.200 | 1,424,046 |
| 2026-06-23 | 61.100 | 63.754 | 60.600 | 63.500 | 63.500 | 513,384 |
| 2026-06-22 | 60.500 | 64.800 | 60.500 | 63.000 | 63.000 | 615,578 |
| 2026-06-19 | 60.500 | 63.800 | 60.500 | 63.200 | 63.200 | 644,154 |
| 2026-06-18 | 61.000 | 66.400 | 60.900 | 61.900 | 61.900 | 629,060 |
| 2026-06-17 | 61.000 | 63.800 | 61.000 | 63.400 | 63.400 | 741,506 |
| 2026-06-16 | 62.400 | 65.500 | 61.000 | 62.200 | 62.200 | 492,983 |
| 2026-06-15 | 67.000 | 67.000 | 62.400 | 63.600 | 63.600 | 748,048 |
| 2026-06-12 | 70.200 | 70.200 | 66.300 | 67.200 | 67.200 | 574,408 |
| 2026-06-11 | 71.000 | 72.500 | 67.600 | 70.000 | 70.000 | 402,301 |
| 2026-06-10 | 67.700 | 70.300 | 66.700 | 70.300 | 70.300 | 977,677 |
| 2026-06-09 | 72.800 | 75.500 | 67.000 | 67.700 | 67.700 | 2,263,785 |
| 2026-06-08 | 72.900 | 75.200 | 71.000 | 73.000 | 73.000 | 2,090,781 |
| 2026-06-05 | 70.900 | 74.300 | 68.700 | 73.500 | 73.500 | 906,613 |
| 2026-06-04 | 69.300 | 72.800 | 67.000 | 72.700 | 72.700 | 3,769,682 |
| 2026-06-03 | 69.800 | 74.400 | 68.800 | 70.900 | 70.900 | 475,130 |
| 2026-06-02 | 72.100 | 75.700 | 70.000 | 70.700 | 70.700 | 322,283 |
| 2026-06-01 | 73.600 | 73.600 | 69.600 | 72.000 | 72.000 | 692,109 |
| 2026-05-29 | 69.000 | 72.063 | 69.000 | 69.900 | 69.900 | 500,297 |
| 2026-05-28 | 72.000 | 75.300 | 69.000 | 71.300 | 71.300 | 589,688 |
| 2026-05-27 | 77.100 | 78.100 | 71.000 | 71.900 | 71.900 | 885,965 |
| 2026-05-26 | 75.000 | 77.200 | 71.204 | 74.100 | 74.100 | 261,335 |
| 2026-05-22 | 72.400 | 77.300 | 72.400 | 74.700 | 74.700 | 491,167 |
| 2026-05-21 | 74.000 | 77.200 | 73.000 | 76.000 | 76.000 | 1,085,108 |
| 2026-05-20 | 72.700 | 76.700 | 72.000 | 74.200 | 74.200 | 616,335 |
| 2026-05-19 | 72.000 | 75.800 | 72.000 | 75.600 | 75.600 | 357,715 |
| 2026-05-18 | 76.000 | 76.000 | 71.811 | 74.000 | 74.000 | 522,986 |
| 2026-05-15 | 70.700 | 74.900 | 70.700 | 72.900 | 72.900 | 354,043 |
| 2026-05-14 | 76.000 | 76.000 | 72.600 | 74.700 | 74.700 | 332,626 |
| 2026-05-13 | 71.800 | 77.500 | 65.100 | 75.600 | 75.600 | 2,163,570 |
| 2026-05-12 | 73.000 | 75.700 | 73.000 | 75.000 | 75.000 | 93,906 |
| 2026-05-11 | 71.000 | 76.000 | 70.200 | 73.800 | 73.800 | 674,067 |
| 2026-05-08 | 72.000 | 72.500 | 68.000 | 70.700 | 70.700 | 721,370 |
| 2026-05-07 | 72.800 | 75.900 | 68.478 | 69.100 | 69.100 | 1,216,155 |
| 2026-05-06 | 77.800 | 77.800 | 69.300 | 73.200 | 73.200 | 895,272 |
| 2026-05-05 | 74.200 | 76.512 | 73.500 | 75.600 | 75.600 | 827,313 |
| 2026-05-01 | 77.700 | 79.800 | 75.000 | 77.800 | 77.800 | 714,836 |
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.