Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 311.50 | 311.50 | 304.00 | 307.50 | 285.61 | 60,380 |
| 2024-06-05 | 307.50 | 320.00 | 304.00 | 315.00 | 292.58 | 132,788 |
| 2024-06-04 | 300.00 | 310.00 | 295.10 | 307.50 | 285.61 | 20,048 |
| 2024-06-03 | 285.10 | 304.00 | 285.10 | 298.00 | 276.79 | 57,457 |
| 2024-05-31 | 283.25 | 290.00 | 283.25 | 285.00 | 264.72 | 20,247 |
| 2024-05-30 | 282.50 | 285.00 | 282.40 | 282.50 | 262.39 | 38,320 |
| 2024-05-29 | 269.45 | 287.00 | 269.45 | 282.50 | 262.39 | 115,648 |
| 2024-05-28 | 265.00 | 269.90 | 263.10 | 265.00 | 246.14 | 10,905 |
| 2024-05-24 | 257.06 | 270.00 | 257.06 | 265.00 | 246.14 | 21,855 |
| 2024-05-23 | 252.50 | 260.00 | 251.00 | 255.00 | 236.85 | 8,848 |
| 2024-05-22 | 252.50 | 256.80 | 248.50 | 252.50 | 234.53 | 38,353 |
| 2024-05-21 | 255.00 | 259.90 | 250.00 | 252.50 | 234.53 | 26,710 |
| 2024-05-20 | 255.00 | 259.90 | 250.00 | 255.00 | 236.85 | 5,488 |
| 2024-05-17 | 265.00 | 269.90 | 250.00 | 255.00 | 236.85 | 27,784 |
| 2024-05-16 | 265.50 | 265.50 | 252.00 | 265.00 | 246.14 | 156,799 |
| 2024-05-15 | 270.00 | 271.90 | 265.10 | 270.00 | 250.78 | 32,529 |
| 2024-05-14 | 270.00 | 272.45 | 269.06 | 270.00 | 250.78 | 11,287 |
| 2024-05-13 | 272.50 | 273.38 | 268.75 | 270.00 | 250.78 | 9,810 |
| 2024-05-10 | 272.50 | 274.73 | 270.05 | 272.50 | 253.11 | 18,141 |
| 2024-05-09 | 271.00 | 275.00 | 271.00 | 272.50 | 253.11 | 6,778 |
| 2024-05-08 | 265.00 | 274.90 | 265.00 | 270.00 | 250.78 | 18,391 |
| 2024-05-07 | 265.00 | 271.23 | 264.36 | 265.00 | 246.14 | 14,596 |
| 2024-05-03 | 265.00 | 269.22 | 262.66 | 265.00 | 246.14 | 7,952 |
| 2024-05-02 | 265.00 | 269.50 | 260.00 | 265.00 | 246.14 | 8,667 |
| 2024-05-01 | 265.00 | 270.00 | 262.66 | 265.00 | 246.14 | 11,615 |
| 2024-04-30 | 260.05 | 269.90 | 260.05 | 265.00 | 246.14 | 7,650 |
| 2024-04-29 | 255.00 | 265.00 | 254.91 | 260.00 | 241.50 | 26,583 |
| 2024-04-26 | 255.00 | 260.00 | 254.55 | 255.00 | 236.85 | 10,628 |
| 2024-04-25 | 255.00 | 259.00 | 253.55 | 255.00 | 236.85 | 21,017 |
| 2024-04-24 | 250.16 | 259.00 | 250.16 | 255.00 | 236.85 | 19,468 |
| 2024-04-23 | 250.00 | 254.90 | 249.26 | 250.00 | 232.21 | 15,530 |
| 2024-04-22 | 250.00 | 253.70 | 249.00 | 250.00 | 232.21 | 16,168 |
| 2024-04-19 | 250.00 | 254.90 | 250.00 | 250.00 | 232.21 | 2,008 |
| 2024-04-18 | 250.00 | 254.90 | 249.00 | 250.00 | 232.21 | 5,286 |
| 2024-04-17 | 250.00 | 254.90 | 245.10 | 250.00 | 232.21 | 6,716 |
| 2024-04-16 | 248.90 | 254.00 | 248.90 | 250.00 | 232.21 | 8,244 |
| 2024-04-15 | 245.00 | 250.00 | 245.00 | 245.00 | 227.56 | 14,779 |
| 2024-04-12 | 245.00 | 250.00 | 240.00 | 245.00 | 227.56 | 18,044 |
| 2024-04-11 | 245.00 | 247.50 | 240.00 | 245.00 | 227.56 | 26,578 |
| 2024-04-10 | 249.00 | 249.00 | 240.00 | 245.00 | 227.56 | 27,130 |
| 2024-04-09 | 232.50 | 250.00 | 229.50 | 250.00 | 232.21 | 66,020 |
| 2024-04-08 | 235.00 | 237.62 | 232.50 | 232.50 | 215.95 | 31,975 |
| 2024-04-05 | 232.50 | 240.00 | 231.00 | 235.00 | 218.27 | 24,458 |
| 2024-04-04 | 235.00 | 240.00 | 230.00 | 235.00 | 218.27 | 32,827 |
| 2024-04-03 | 232.50 | 240.00 | 230.00 | 235.00 | 218.27 | 64,838 |
| 2024-04-02 | 230.00 | 235.00 | 225.00 | 232.50 | 215.95 | 97,989 |
| 2024-03-28 | 230.00 | 231.75 | 227.00 | 230.00 | 213.63 | 67,581 |
| 2024-03-27 | 232.50 | 234.90 | 225.15 | 230.00 | 213.63 | 47,708 |
| 2024-03-26 | 232.50 | 235.00 | 230.74 | 232.50 | 215.95 | 95,536 |
| 2024-03-25 | 232.50 | 240.00 | 225.15 | 232.50 | 215.95 | 81,029 |
| 2024-03-22 | 232.50 | 239.90 | 229.72 | 232.50 | 215.95 | 69,838 |
| 2024-03-21 | 232.50 | 239.85 | 228.15 | 232.50 | 215.95 | 84,039 |
| 2024-03-20 | 230.55 | 240.00 | 230.55 | 235.00 | 218.27 | 201,520 |
| 2024-03-19 | 230.00 | 230.00 | 221.35 | 230.00 | 213.63 | 5,727 |
| 2024-03-18 | 230.00 | 230.25 | 221.00 | 230.00 | 213.63 | 29,147 |
| 2024-03-15 | 230.00 | 230.00 | 221.00 | 230.00 | 213.63 | 5,553 |
| 2024-03-14 | 230.00 | 230.00 | 223.60 | 230.00 | 213.63 | 3,207 |
| 2024-03-13 | 230.00 | 230.30 | 221.55 | 230.00 | 213.63 | 3,653 |
| 2024-03-12 | 230.00 | 233.75 | 221.55 | 230.00 | 213.63 | 5,284 |
| 2024-03-11 | 230.00 | 236.44 | 223.55 | 230.00 | 213.63 | 3,757 |
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.