Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 277.45 | 277.45 | 272.50 | 275.00 | 261.23 | 10,014 |
| 2024-08-29 | 258.50 | 282.50 | 258.50 | 282.50 | 268.36 | 54,920 |
| 2024-08-28 | 265.00 | 265.30 | 256.67 | 257.50 | 244.61 | 14,929 |
| 2024-08-27 | 265.00 | 269.90 | 263.75 | 265.00 | 251.73 | 16,534 |
| 2024-08-23 | 262.50 | 270.00 | 255.00 | 265.00 | 251.73 | 27,327 |
| 2024-08-22 | 262.50 | 269.25 | 255.00 | 262.50 | 249.36 | 6,127 |
| 2024-08-21 | 265.00 | 269.85 | 257.00 | 262.50 | 249.36 | 32,117 |
| 2024-08-20 | 257.50 | 269.00 | 253.71 | 265.00 | 251.73 | 47,953 |
| 2024-08-19 | 257.50 | 263.30 | 250.45 | 257.50 | 244.61 | 52,218 |
| 2024-08-16 | 247.93 | 260.00 | 247.93 | 257.50 | 244.61 | 84,227 |
| 2024-08-15 | 272.50 | 283.33 | 241.00 | 247.50 | 235.11 | 400,175 |
| 2024-08-14 | 280.00 | 286.75 | 253.32 | 272.50 | 258.86 | 139,862 |
| 2024-08-13 | 285.00 | 290.00 | 275.00 | 280.00 | 265.98 | 31,574 |
| 2024-08-12 | 287.09 | 287.09 | 281.00 | 285.00 | 270.73 | 11,714 |
| 2024-08-09 | 291.30 | 291.30 | 285.00 | 290.00 | 275.48 | 12,500 |
| 2024-08-08 | 290.00 | 291.25 | 285.00 | 290.00 | 275.48 | 8,567 |
| 2024-08-07 | 290.00 | 293.00 | 281.60 | 290.00 | 275.48 | 15,856 |
| 2024-08-06 | 292.50 | 294.75 | 281.00 | 290.00 | 275.48 | 11,629 |
| 2024-08-05 | 302.50 | 303.20 | 286.30 | 292.50 | 277.86 | 19,662 |
| 2024-08-02 | 297.50 | 309.25 | 297.50 | 302.50 | 287.36 | 5,066 |
| 2024-08-01 | 292.50 | 300.00 | 292.50 | 295.00 | 280.23 | 18,139 |
| 2024-07-31 | 295.00 | 296.45 | 280.00 | 287.50 | 273.11 | 19,214 |
| 2024-07-30 | 304.99 | 304.99 | 292.50 | 295.00 | 280.23 | 21,761 |
| 2024-07-29 | 292.50 | 310.00 | 291.75 | 305.00 | 289.73 | 21,955 |
| 2024-07-26 | 287.50 | 296.90 | 282.00 | 292.50 | 277.86 | 15,121 |
| 2024-07-25 | 285.00 | 286.00 | 280.50 | 285.00 | 270.73 | 9,295 |
| 2024-07-24 | 292.50 | 295.00 | 280.00 | 285.00 | 270.73 | 22,892 |
| 2024-07-23 | 300.00 | 302.57 | 291.31 | 292.50 | 277.86 | 12,812 |
| 2024-07-22 | 300.00 | 304.90 | 297.34 | 300.00 | 284.98 | 4,986 |
| 2024-07-19 | 305.00 | 310.00 | 297.27 | 300.00 | 284.98 | 16,870 |
| 2024-07-18 | 305.00 | 306.50 | 301.00 | 305.00 | 289.73 | 16,824 |
| 2024-07-17 | 305.00 | 310.00 | 300.50 | 305.00 | 289.73 | 15,006 |
| 2024-07-16 | 314.20 | 314.20 | 301.00 | 305.00 | 289.73 | 19,179 |
| 2024-07-15 | 325.00 | 325.50 | 311.50 | 317.50 | 301.61 | 14,743 |
| 2024-07-12 | 327.50 | 334.85 | 321.00 | 325.00 | 308.73 | 13,933 |
| 2024-07-11 | 335.00 | 339.90 | 321.75 | 327.50 | 311.10 | 34,441 |
| 2024-07-10 | 335.00 | 340.00 | 332.00 | 337.50 | 313.48 | 12,191 |
| 2024-07-09 | 333.16 | 340.00 | 333.16 | 335.00 | 311.16 | 7,326 |
| 2024-07-08 | 315.00 | 335.00 | 315.00 | 332.50 | 308.84 | 70,068 |
| 2024-07-05 | 310.00 | 319.80 | 310.00 | 310.00 | 287.94 | 14,043 |
| 2024-07-04 | 302.50 | 314.85 | 296.00 | 307.50 | 285.61 | 24,760 |
| 2024-07-03 | 307.50 | 309.85 | 295.82 | 302.50 | 280.97 | 42,844 |
| 2024-07-02 | 305.00 | 315.00 | 302.50 | 307.50 | 285.61 | 27,854 |
| 2024-07-01 | 302.50 | 309.25 | 296.00 | 305.00 | 283.29 | 22,106 |
| 2024-06-28 | 302.50 | 310.00 | 302.16 | 302.50 | 280.97 | 23,035 |
| 2024-06-27 | 302.50 | 309.85 | 301.41 | 302.50 | 280.97 | 13,966 |
| 2024-06-26 | 305.00 | 312.70 | 297.00 | 302.50 | 280.97 | 44,211 |
| 2024-06-25 | 297.50 | 305.00 | 286.00 | 305.00 | 283.29 | 76,968 |
| 2024-06-24 | 300.00 | 301.74 | 295.13 | 297.50 | 276.33 | 26,071 |
| 2024-06-21 | 300.00 | 301.99 | 295.00 | 297.50 | 276.33 | 27,557 |
| 2024-06-20 | 300.00 | 304.90 | 295.10 | 300.00 | 278.65 | 8,245 |
| 2024-06-19 | 300.00 | 304.90 | 297.10 | 300.00 | 278.65 | 2,369 |
| 2024-06-18 | 300.00 | 300.00 | 297.05 | 300.00 | 278.65 | 1,000 |
| 2024-06-17 | 300.00 | 304.90 | 295.10 | 300.00 | 278.65 | 4,519 |
| 2024-06-14 | 302.50 | 305.70 | 298.70 | 300.00 | 278.65 | 4,479 |
| 2024-06-13 | 302.50 | 309.85 | 295.15 | 302.50 | 280.97 | 17,192 |
| 2024-06-12 | 302.50 | 310.00 | 295.15 | 302.50 | 280.97 | 4,853 |
| 2024-06-11 | 302.50 | 303.40 | 296.75 | 302.50 | 280.97 | 8,983 |
| 2024-06-10 | 307.50 | 309.95 | 298.05 | 302.50 | 280.97 | 8,310 |
| 2024-06-07 | 307.50 | 309.95 | 305.00 | 307.50 | 285.61 | 50,706 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0890 GBP |
| 2025-11-13 | 0.0360 GBP |
| 2025-07-10 | 0.0800 GBP |
| 2024-11-14 | 0.0325 GBP |
| 2024-07-11 | 0.0750 GBP |
| 2023-11-09 | 0.0320 GBP |
| 2023-07-13 | 0.0735 GBP |
| 2022-11-10 | 0.0315 GBP |
| 2022-07-14 | 0.0700 GBP |
| 2021-11-11 | 0.0300 GBP |
| 2021-07-15 | 0.0625 GBP |
| 2020-11-12 | 0.0275 GBP |
| 2020-07-16 | 0.0550 GBP |
| 2019-11-14 | 0.0250 GBP |
| 2019-07-11 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.