Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 230.00 | 237.00 | 220.00 | 230.00 | 213.63 | 7,480 |
| 2024-03-07 | 230.00 | 239.80 | 222.36 | 230.00 | 213.63 | 3,200 |
| 2024-03-06 | 230.00 | 239.00 | 227.00 | 230.00 | 213.63 | 10,682 |
| 2024-03-05 | 230.00 | 239.80 | 223.75 | 230.00 | 213.63 | 20,744 |
| 2024-03-04 | 230.00 | 237.44 | 220.00 | 230.00 | 213.63 | 7,713 |
| 2024-03-01 | 228.06 | 239.80 | 228.06 | 230.00 | 213.63 | 10,982 |
| 2024-02-29 | 227.50 | 233.40 | 227.50 | 227.50 | 211.31 | 7,576 |
| 2024-02-28 | 233.75 | 233.75 | 227.50 | 227.50 | 211.31 | 2,972 |
| 2024-02-27 | 235.00 | 235.00 | 230.10 | 235.00 | 218.27 | 4,526 |
| 2024-02-26 | 235.00 | 235.00 | 231.00 | 235.00 | 218.27 | 3,339 |
| 2024-02-23 | 235.00 | 235.00 | 231.00 | 235.00 | 218.27 | 4,369 |
| 2024-02-22 | 235.00 | 235.00 | 232.50 | 235.00 | 218.27 | 9,570 |
| 2024-02-21 | 235.00 | 235.00 | 231.00 | 235.00 | 218.27 | 6,756 |
| 2024-02-20 | 235.00 | 235.00 | 231.00 | 235.00 | 218.27 | 7,041 |
| 2024-02-19 | 238.80 | 238.80 | 235.00 | 235.00 | 218.27 | 7,771 |
| 2024-02-16 | 240.00 | 240.00 | 235.00 | 240.00 | 222.92 | 15,228 |
| 2024-02-15 | 234.95 | 241.70 | 234.95 | 240.00 | 222.92 | 16,325 |
| 2024-02-14 | 247.00 | 247.00 | 231.00 | 232.50 | 215.95 | 17,777 |
| 2024-02-13 | 250.00 | 250.00 | 245.00 | 250.00 | 232.21 | 4,554 |
| 2024-02-12 | 250.00 | 252.50 | 245.50 | 252.50 | 234.53 | 16,226 |
| 2024-02-09 | 255.00 | 259.90 | 246.00 | 250.00 | 232.21 | 9,401 |
| 2024-02-08 | 255.00 | 255.00 | 248.00 | 255.00 | 236.85 | 2,616 |
| 2024-02-07 | 260.00 | 260.00 | 255.00 | 260.00 | 241.50 | 12,923 |
| 2024-02-06 | 262.50 | 262.50 | 256.16 | 262.50 | 243.82 | 1,920 |
| 2024-02-05 | 262.50 | 262.50 | 255.15 | 262.50 | 243.82 | 9,275 |
| 2024-02-02 | 262.50 | 262.50 | 256.50 | 262.50 | 243.82 | 2,442 |
| 2024-02-01 | 262.50 | 262.50 | 257.00 | 262.50 | 243.82 | 5,185 |
| 2024-01-31 | 262.50 | 269.00 | 258.00 | 262.50 | 243.82 | 25,325 |
| 2024-01-30 | 262.50 | 266.99 | 260.00 | 262.50 | 243.82 | 2,857 |
| 2024-01-29 | 262.50 | 268.50 | 260.00 | 262.50 | 243.82 | 5,306 |
| 2024-01-26 | 254.00 | 269.00 | 254.00 | 262.50 | 243.82 | 13,781 |
| 2024-01-25 | 252.50 | 259.85 | 251.55 | 252.50 | 234.53 | 5,114 |
| 2024-01-24 | 257.50 | 264.00 | 247.55 | 252.50 | 234.53 | 65,974 |
| 2024-01-23 | 237.50 | 241.00 | 235.00 | 240.00 | 222.92 | 41,412 |
| 2024-01-22 | 244.25 | 244.25 | 236.00 | 237.50 | 220.60 | 3,116 |
| 2024-01-19 | 245.00 | 247.00 | 240.00 | 245.00 | 227.56 | 9,108 |
| 2024-01-18 | 245.00 | 245.00 | 240.36 | 245.00 | 227.56 | 29,267 |
| 2024-01-17 | 245.00 | 245.00 | 240.30 | 245.00 | 227.56 | 2,108 |
| 2024-01-16 | 245.00 | 246.98 | 241.06 | 245.00 | 227.56 | 4,421 |
| 2024-01-15 | 245.00 | 245.00 | 240.55 | 245.00 | 227.56 | 8,199 |
| 2024-01-12 | 247.50 | 258.50 | 240.30 | 245.00 | 227.56 | 7,227 |
| 2024-01-11 | 247.50 | 247.50 | 242.00 | 247.50 | 229.88 | 16,318 |
| 2024-01-10 | 258.99 | 258.99 | 240.50 | 247.50 | 229.88 | 19,512 |
| 2024-01-09 | 260.00 | 260.00 | 252.55 | 260.00 | 241.50 | 28,172 |
| 2024-01-08 | 260.00 | 264.90 | 255.75 | 260.00 | 241.50 | 10,085 |
| 2024-01-05 | 260.00 | 260.50 | 255.50 | 260.00 | 241.50 | 17,836 |
| 2024-01-04 | 257.50 | 261.74 | 255.15 | 260.00 | 241.50 | 12,807 |
| 2024-01-03 | 257.50 | 262.25 | 254.62 | 257.50 | 239.17 | 12,913 |
| 2024-01-02 | 257.50 | 262.90 | 252.00 | 257.50 | 239.17 | 16,598 |
| 2023-12-29 | 257.50 | 263.70 | 253.86 | 257.50 | 239.17 | 2,218 |
| 2023-12-28 | 257.50 | 263.70 | 253.55 | 257.50 | 239.17 | 432 |
| 2023-12-27 | 260.00 | 264.00 | 256.26 | 257.50 | 239.17 | 5,416 |
| 2023-12-22 | 260.00 | 264.90 | 256.00 | 260.00 | 241.50 | 13,922 |
| 2023-12-21 | 260.00 | 262.95 | 255.00 | 260.00 | 241.50 | 2,498 |
| 2023-12-20 | 255.00 | 264.90 | 250.30 | 260.00 | 241.50 | 19,422 |
| 2023-12-19 | 255.00 | 259.90 | 250.80 | 255.00 | 236.85 | 7,083 |
| 2023-12-18 | 257.50 | 264.90 | 251.60 | 255.00 | 236.85 | 28,287 |
| 2023-12-15 | 257.50 | 265.00 | 256.76 | 257.50 | 239.17 | 1,655 |
| 2023-12-14 | 257.50 | 262.75 | 256.58 | 257.50 | 239.17 | 1,474 |
| 2023-12-13 | 257.50 | 260.00 | 255.55 | 257.50 | 239.17 | 8,384 |
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.