Anpario Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	255.00	260.00	253.55	257.50	239.17	19,268
2023-12-11	255.00	259.65	252.55	255.00	236.85	7,408
2023-12-08	255.00	258.50	251.03	255.00	236.85	21,678
2023-12-07	255.00	259.90	255.00	255.00	236.85	5,127
2023-12-06	257.16	257.16	252.40	255.00	236.85	14,005
2023-12-05	260.00	263.40	257.16	257.50	239.17	14,914
2023-12-04	260.00	261.50	256.53	260.00	241.50	7,392
2023-12-01	260.00	260.00	257.11	260.00	241.50	9,728
2023-11-30	260.00	263.00	255.30	260.00	241.50	13,416
2023-11-29	260.00	260.00	256.10	260.00	241.50	7,830
2023-11-28	260.00	264.90	256.00	260.00	241.50	4,392
2023-11-27	260.00	264.90	255.30	260.00	241.50	15,031
2023-11-24	260.00	260.00	255.30	260.00	241.50	5,275
2023-11-23	260.00	260.00	255.30	260.00	241.50	8,066
2023-11-22	260.00	260.75	255.20	260.00	241.50	23,833
2023-11-21	262.50	263.00	255.30	260.00	241.50	14,068
2023-11-20	265.00	270.00	255.45	262.50	243.82	5,393
2023-11-17	260.00	265.00	256.00	265.00	246.14	19,103
2023-11-16	260.00	265.00	255.00	260.00	241.50	4,819
2023-11-15	248.50	260.00	248.50	260.00	241.50	34,681
2023-11-14	237.50	248.00	236.03	245.00	227.56	10,022
2023-11-13	231.00	242.00	230.50	237.50	220.60	18,105
2023-11-10	231.00	234.50	222.54	231.00	214.56	3,934
2023-11-09	231.00	237.00	222.54	231.00	214.56	525
2023-11-08	232.50	237.45	225.45	232.50	212.98	10,779
2023-11-07	232.50	237.45	226.00	232.50	212.98	9,283
2023-11-06	232.50	239.00	225.00	232.50	212.98	8,431
2023-11-03	233.50	238.56	228.00	232.50	212.98	8,104
2023-11-02	241.98	241.98	230.00	236.00	216.19	5,072
2023-11-01	244.95	244.95	240.26	242.50	222.14	3,831
2023-10-31	245.00	249.90	240.26	245.00	224.43	2,328
2023-10-30	245.00	249.90	240.26	245.00	224.43	2,225
2023-10-27	242.50	242.50	240.05	242.50	222.14	2,747
2023-10-26	249.95	249.95	240.00	242.50	222.14	13,451
2023-10-25	257.50	258.50	245.50	255.00	233.59	40,140
2023-10-24	255.00	261.00	249.26	257.50	235.88	9,394
2023-10-23	255.00	264.80	249.00	255.00	233.59	2,199
2023-10-20	255.00	264.80	247.50	255.00	233.59	10,944
2023-10-19	255.00	263.99	250.06	255.00	233.59	13,010
2023-10-18	260.00	264.80	249.00	255.00	233.59	8,642
2023-10-17	264.90	264.90	255.10	260.00	238.17	8,628
2023-10-16	267.50	272.00	260.75	267.50	245.04	4,072
2023-10-13	270.00	275.00	260.55	267.50	245.04	17,329
2023-10-12	270.00	278.00	263.60	270.00	247.33	8,585
2023-10-11	262.50	274.80	257.70	262.00	240.00	15,928
2023-10-10	267.50	269.85	255.00	262.50	240.46	12,324
2023-10-09	275.00	280.00	270.00	272.50	249.62	11,769
2023-10-06	262.50	280.00	261.25	275.00	251.91	18,131
2023-10-05	255.00	272.75	253.10	262.50	240.46	19,148
2023-10-04	266.00	267.82	252.25	255.00	233.59	12,099
2023-10-03	271.00	279.82	262.08	266.00	243.67	29,345
2023-10-02	265.00	279.82	260.50	271.00	248.25	27,155
2023-09-29	255.03	270.00	255.03	265.00	242.75	46,387
2023-09-28	244.70	258.80	244.70	255.00	233.59	19,810
2023-09-27	237.50	245.00	237.50	237.50	217.56	9,571
2023-09-26	237.50	245.00	232.75	237.50	217.56	13,360
2023-09-25	235.00	241.00	230.00	237.50	217.56	23,502
2023-09-22	245.00	247.00	230.06	232.50	212.98	58,400
2023-09-21	245.00	249.00	243.03	245.00	224.43	11,566
2023-09-20	245.00	250.00	245.00	245.00	224.43	14,804

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.