Afentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 78.000 | 79.700 | 74.100 | 77.100 | 77.100 | 283,111 |
| 2026-04-29 | 78.500 | 79.400 | 73.500 | 77.100 | 77.100 | 482,935 |
| 2026-04-28 | 78.000 | 78.000 | 74.000 | 75.500 | 75.500 | 413,528 |
| 2026-04-27 | 77.100 | 80.100 | 73.900 | 74.600 | 74.600 | 488,384 |
| 2026-04-24 | 80.500 | 80.500 | 76.000 | 76.000 | 76.000 | 556,248 |
| 2026-04-23 | 80.000 | 81.711 | 76.500 | 77.000 | 77.000 | 598,252 |
| 2026-04-22 | 78.100 | 80.800 | 76.980 | 78.900 | 78.900 | 628,940 |
| 2026-04-21 | 75.000 | 78.800 | 73.691 | 78.000 | 78.000 | 787,338 |
| 2026-04-20 | 78.400 | 81.300 | 75.900 | 76.400 | 76.400 | 889,551 |
| 2026-04-17 | 88.000 | 88.000 | 74.500 | 75.800 | 75.800 | 2,485,770 |
| 2026-04-16 | 79.200 | 87.300 | 79.200 | 84.100 | 84.100 | 798,682 |
| 2026-04-15 | 82.400 | 87.600 | 81.100 | 83.300 | 83.300 | 906,051 |
| 2026-04-14 | 86.900 | 86.900 | 81.354 | 84.600 | 84.600 | 919,416 |
| 2026-04-13 | 86.000 | 89.400 | 84.900 | 86.900 | 86.900 | 1,722,488 |
| 2026-04-10 | 82.400 | 85.600 | 79.200 | 84.800 | 84.800 | 3,103,821 |
| 2026-04-09 | 82.100 | 83.000 | 80.200 | 82.500 | 82.500 | 818,945 |
| 2026-04-08 | 75.600 | 80.600 | 73.191 | 79.300 | 79.300 | 1,466,161 |
| 2026-04-07 | 83.000 | 85.500 | 82.370 | 84.200 | 84.200 | 1,759,197 |
| 2026-04-02 | 82.000 | 85.200 | 81.000 | 83.600 | 83.600 | 1,370,215 |
| 2026-04-01 | 84.400 | 84.400 | 78.210 | 79.800 | 79.800 | 2,979,711 |
| 2026-03-31 | 82.800 | 87.000 | 80.010 | 85.400 | 85.400 | 1,721,221 |
| 2026-03-30 | 81.000 | 85.000 | 80.000 | 82.800 | 82.800 | 1,798,145 |
| 2026-03-27 | 78.600 | 79.780 | 76.600 | 79.400 | 79.400 | 1,473,864 |
| 2026-03-26 | 76.000 | 80.000 | 74.887 | 77.800 | 77.800 | 1,543,526 |
| 2026-03-25 | 76.400 | 80.000 | 73.100 | 78.200 | 78.200 | 1,608,491 |
| 2026-03-24 | 75.600 | 76.800 | 72.800 | 75.600 | 75.600 | 778,551 |
| 2026-03-23 | 79.200 | 81.600 | 67.157 | 74.000 | 74.000 | 3,974,973 |
| 2026-03-20 | 76.800 | 77.400 | 70.400 | 77.000 | 77.000 | 1,442,224 |
| 2026-03-19 | 68.600 | 77.432 | 66.400 | 73.400 | 73.400 | 6,606,593 |
| 2026-03-18 | 65.000 | 68.000 | 63.000 | 67.400 | 67.400 | 2,477,125 |
| 2026-03-17 | 62.800 | 65.400 | 62.389 | 64.000 | 64.000 | 947,883 |
| 2026-03-16 | 63.400 | 66.400 | 60.400 | 63.000 | 63.000 | 1,339,716 |
| 2026-03-13 | 66.000 | 67.800 | 61.800 | 63.000 | 63.000 | 2,081,481 |
| 2026-03-12 | 62.600 | 64.800 | 61.400 | 63.600 | 63.600 | 969,130 |
| 2026-03-11 | 59.200 | 62.600 | 59.053 | 61.800 | 61.800 | 1,865,682 |
| 2026-03-10 | 61.600 | 65.000 | 56.600 | 59.200 | 59.200 | 2,095,845 |
| 2026-03-09 | 65.000 | 67.200 | 60.000 | 64.600 | 64.600 | 2,998,448 |
| 2026-03-06 | 60.000 | 63.600 | 57.200 | 62.200 | 62.200 | 2,212,344 |
| 2026-03-05 | 61.200 | 62.000 | 56.800 | 60.000 | 60.000 | 1,005,258 |
| 2026-03-04 | 61.600 | 62.400 | 56.600 | 59.200 | 59.200 | 1,352,747 |
| 2026-03-03 | 59.800 | 62.600 | 58.781 | 60.200 | 60.200 | 1,304,155 |
| 2026-03-02 | 61.000 | 62.140 | 58.200 | 59.800 | 59.800 | 2,676,161 |
| 2026-02-27 | 52.600 | 58.800 | 51.600 | 58.000 | 58.000 | 1,500,721 |
| 2026-02-26 | 52.400 | 54.750 | 51.600 | 53.400 | 53.400 | 370,162 |
| 2026-02-25 | 52.400 | 55.000 | 51.800 | 53.000 | 53.000 | 407,780 |
| 2026-02-24 | 55.600 | 56.600 | 53.200 | 53.600 | 53.600 | 390,403 |
| 2026-02-23 | 53.600 | 57.400 | 53.450 | 55.200 | 55.200 | 1,027,763 |
| 2026-02-20 | 52.600 | 55.400 | 52.200 | 53.600 | 53.600 | 180,545 |
| 2026-02-19 | 54.000 | 55.444 | 53.220 | 54.800 | 54.800 | 759,875 |
| 2026-02-18 | 51.800 | 53.400 | 51.000 | 53.200 | 53.200 | 328,143 |
| 2026-02-17 | 51.800 | 54.200 | 51.000 | 51.400 | 51.400 | 379,067 |
| 2026-02-16 | 54.000 | 54.600 | 51.600 | 53.000 | 53.000 | 606,771 |
| 2026-02-13 | 52.200 | 54.200 | 51.200 | 52.200 | 52.200 | 634,495 |
| 2026-02-12 | 52.000 | 54.400 | 51.400 | 51.400 | 51.400 | 907,677 |
| 2026-02-11 | 49.500 | 52.400 | 49.000 | 52.400 | 52.400 | 1,155,707 |
| 2026-02-10 | 50.200 | 51.600 | 48.812 | 48.900 | 48.900 | 586,169 |
| 2026-02-09 | 52.000 | 52.000 | 49.400 | 50.400 | 50.400 | 427,527 |
| 2026-02-06 | 47.600 | 50.600 | 47.600 | 49.600 | 49.600 | 486,902 |
| 2026-02-05 | 48.100 | 50.600 | 46.400 | 49.000 | 49.000 | 1,260,969 |
| 2026-02-04 | 47.300 | 50.200 | 46.568 | 48.400 | 48.400 | 250,295 |
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.