Afentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 45.700 | 45.752 | 44.700 | 45.300 | 45.300 | 293,381 |
| 2024-11-22 | 45.700 | 46.900 | 45.500 | 45.700 | 45.700 | 408,691 |
| 2024-11-21 | 45.400 | 46.700 | 45.286 | 45.600 | 45.600 | 1,123,442 |
| 2024-11-20 | 45.000 | 45.800 | 45.000 | 45.400 | 45.400 | 161,000 |
| 2024-11-19 | 44.400 | 45.800 | 44.100 | 44.900 | 44.900 | 875,051 |
| 2024-11-18 | 44.400 | 45.000 | 43.600 | 44.200 | 44.200 | 786,525 |
| 2024-11-15 | 44.400 | 44.500 | 43.332 | 44.400 | 44.400 | 951,377 |
| 2024-11-14 | 44.800 | 45.100 | 43.200 | 44.500 | 44.500 | 1,639,747 |
| 2024-11-13 | 45.200 | 46.000 | 44.478 | 44.800 | 44.800 | 365,879 |
| 2024-11-12 | 45.900 | 45.900 | 44.800 | 44.900 | 44.900 | 479,670 |
| 2024-11-11 | 46.000 | 48.200 | 45.700 | 45.700 | 45.700 | 685,872 |
| 2024-11-08 | 47.000 | 48.000 | 45.700 | 45.700 | 45.700 | 780,716 |
| 2024-11-07 | 47.900 | 47.900 | 46.000 | 46.900 | 46.900 | 675,203 |
| 2024-11-06 | 47.200 | 47.200 | 44.700 | 45.900 | 45.900 | 1,780,456 |
| 2024-11-05 | 47.800 | 48.258 | 46.500 | 46.800 | 46.800 | 1,224,559 |
| 2024-11-04 | 47.500 | 48.500 | 47.500 | 47.700 | 47.700 | 331,993 |
| 2024-11-01 | 48.000 | 48.900 | 47.000 | 47.500 | 47.500 | 257,922 |
| 2024-10-31 | 49.000 | 49.000 | 46.200 | 47.000 | 47.000 | 590,548 |
| 2024-10-30 | 45.900 | 48.268 | 45.298 | 47.400 | 47.400 | 1,787,953 |
| 2024-10-29 | 47.000 | 47.000 | 45.600 | 45.800 | 45.800 | 376,062 |
| 2024-10-28 | 48.000 | 48.109 | 45.600 | 46.600 | 46.600 | 1,271,444 |
| 2024-10-25 | 50.200 | 50.400 | 48.200 | 48.500 | 48.500 | 1,282,360 |
| 2024-10-24 | 50.400 | 51.000 | 50.200 | 50.200 | 50.200 | 833,403 |
| 2024-10-23 | 51.600 | 53.000 | 50.200 | 50.200 | 50.200 | 447,138 |
| 2024-10-22 | 51.600 | 52.112 | 51.400 | 51.600 | 51.600 | 212,650 |
| 2024-10-21 | 52.600 | 52.800 | 51.472 | 51.600 | 51.600 | 201,305 |
| 2024-10-18 | 51.600 | 52.800 | 50.648 | 51.400 | 51.400 | 551,987 |
| 2024-10-17 | 52.000 | 52.000 | 51.288 | 51.600 | 51.600 | 66,100 |
| 2024-10-16 | 52.000 | 52.400 | 51.000 | 51.200 | 51.200 | 399,612 |
| 2024-10-15 | 52.000 | 53.000 | 50.200 | 52.000 | 52.000 | 785,804 |
| 2024-10-14 | 52.600 | 53.400 | 52.200 | 52.600 | 52.600 | 157,879 |
| 2024-10-11 | 52.800 | 53.400 | 51.799 | 52.800 | 52.800 | 282,820 |
| 2024-10-10 | 52.600 | 53.147 | 50.000 | 52.600 | 52.600 | 282,228 |
| 2024-10-09 | 51.600 | 53.000 | 51.152 | 52.200 | 52.200 | 527,979 |
| 2024-10-08 | 52.800 | 52.826 | 51.200 | 51.600 | 51.600 | 643,048 |
| 2024-10-07 | 50.400 | 53.000 | 49.600 | 52.800 | 52.800 | 1,113,710 |
| 2024-10-04 | 48.500 | 51.200 | 48.500 | 50.600 | 50.600 | 1,600,127 |
| 2024-10-03 | 47.800 | 48.500 | 47.400 | 48.300 | 48.300 | 654,081 |
| 2024-10-02 | 48.100 | 48.800 | 47.200 | 47.600 | 47.600 | 443,237 |
| 2024-10-01 | 47.300 | 48.200 | 46.700 | 48.000 | 48.000 | 676,370 |
| 2024-09-30 | 48.300 | 48.300 | 46.600 | 47.100 | 47.100 | 846,963 |
| 2024-09-27 | 45.900 | 48.100 | 45.900 | 46.900 | 46.900 | 826,828 |
| 2024-09-26 | 47.300 | 48.500 | 45.300 | 46.200 | 46.200 | 1,147,728 |
| 2024-09-25 | 48.500 | 48.500 | 47.200 | 47.600 | 47.600 | 844,717 |
| 2024-09-24 | 47.500 | 47.800 | 46.616 | 47.800 | 47.800 | 491,655 |
| 2024-09-23 | 47.300 | 47.600 | 46.400 | 47.300 | 47.300 | 273,905 |
| 2024-09-20 | 48.700 | 48.700 | 46.700 | 46.900 | 46.900 | 323,618 |
| 2024-09-19 | 47.200 | 48.400 | 47.152 | 47.800 | 47.800 | 908,826 |
| 2024-09-18 | 48.400 | 48.400 | 45.700 | 46.600 | 46.600 | 403,945 |
| 2024-09-17 | 47.000 | 47.700 | 46.227 | 47.000 | 47.000 | 358,194 |
| 2024-09-16 | 45.700 | 46.900 | 45.601 | 46.400 | 46.400 | 183,026 |
| 2024-09-13 | 47.000 | 47.000 | 45.400 | 45.500 | 45.500 | 401,229 |
| 2024-09-12 | 45.900 | 46.910 | 45.100 | 45.800 | 45.800 | 1,357,016 |
| 2024-09-11 | 44.800 | 45.400 | 44.600 | 44.600 | 44.600 | 461,081 |
| 2024-09-10 | 45.700 | 46.780 | 44.200 | 44.600 | 44.600 | 1,379,921 |
| 2024-09-09 | 46.000 | 46.796 | 45.400 | 46.100 | 46.100 | 785,200 |
| 2024-09-06 | 46.400 | 46.900 | 46.200 | 46.200 | 46.200 | 174,361 |
| 2024-09-05 | 47.100 | 47.800 | 46.900 | 47.000 | 47.000 | 298,985 |
| 2024-09-04 | 47.000 | 48.500 | 46.000 | 47.000 | 47.000 | 1,255,363 |
| 2024-09-03 | 50.000 | 50.000 | 47.100 | 47.900 | 47.900 | 583,988 |
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.