Anpario Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	240.00	249.90	240.00	245.00	224.43	19,382
2023-09-18	227.55	239.80	227.55	230.00	210.69	23,012
2023-09-15	220.00	235.00	220.00	227.50	208.40	32,647
2023-09-14	217.50	221.98	215.00	217.50	199.24	9,091
2023-09-13	212.50	220.00	200.00	217.50	199.24	51,453
2023-09-12	227.50	235.00	227.50	227.50	208.40	2,730
2023-09-11	227.50	234.00	225.25	227.50	208.40	19,418
2023-09-08	230.00	230.50	223.00	227.50	208.40	10,188
2023-09-07	222.00	245.76	222.00	230.00	210.69	28,998
2023-09-06	215.00	222.50	200.00	215.00	196.95	27,140
2023-09-05	213.55	225.00	213.55	215.00	196.95	22,427
2023-09-04	212.50	220.00	211.55	212.50	194.66	8,607
2023-09-01	212.50	220.00	209.80	212.50	194.66	6,089
2023-08-31	215.00	220.00	208.50	212.50	194.66	8,172
2023-08-30	208.00	215.00	208.00	215.00	196.95	20,755
2023-08-29	200.00	205.00	196.50	202.50	185.50	6,593
2023-08-25	200.00	204.00	198.50	200.00	183.21	2,890
2023-08-24	200.00	204.00	197.30	200.00	183.21	13,026
2023-08-23	200.00	201.80	196.16	200.00	183.21	29,094
2023-08-22	200.00	201.80	195.00	200.00	183.21	5,522
2023-08-21	200.00	201.38	195.50	200.00	183.21	1,872
2023-08-18	202.12	202.12	196.00	200.00	183.21	14,591
2023-08-17	202.50	202.70	198.00	202.50	185.50	25,760
2023-08-16	202.50	202.90	197.50	202.50	185.50	6,834
2023-08-15	202.50	203.28	196.55	202.50	185.50	14,258
2023-08-14	202.50	210.00	201.25	202.50	185.50	23,771
2023-08-11	200.00	207.75	197.25	202.50	185.50	13,429
2023-08-10	200.00	202.75	196.20	200.00	183.21	5,474
2023-08-09	200.00	200.00	195.76	200.00	183.21	8,296
2023-08-08	200.00	200.00	195.10	200.00	183.21	6,118
2023-08-07	201.83	201.83	195.10	200.00	183.21	22,818
2023-08-04	205.00	206.25	196.00	202.50	185.50	18,528
2023-08-03	210.00	212.50	205.00	207.50	190.08	25,556
2023-08-02	210.00	215.00	207.25	210.00	192.37	12,901
2023-08-01	207.50	214.50	206.70	210.00	192.37	23,459
2023-07-31	205.00	207.50	203.06	207.50	190.08	18,885
2023-07-28	205.00	205.99	200.88	205.00	187.79	26,345
2023-07-27	205.00	206.70	200.00	205.00	187.79	14,021
2023-07-26	205.00	206.50	201.55	205.00	187.79	3,844
2023-07-25	207.50	207.70	205.00	207.50	190.08	20,880
2023-07-24	207.50	208.50	205.00	207.50	190.08	23,955
2023-07-21	209.99	209.99	205.05	207.50	190.08	50,982
2023-07-20	213.00	213.00	210.00	210.00	192.37	19,887
2023-07-19	212.75	216.74	212.75	215.00	196.95	5,394
2023-07-18	212.50	213.50	202.50	210.00	192.37	31,357
2023-07-17	216.15	216.15	210.05	212.50	194.66	15,237
2023-07-14	217.50	217.50	210.15	217.50	199.24	47,799
2023-07-13	217.50	218.75	215.10	217.50	199.24	20,237
2023-07-12	225.00	229.75	221.55	225.00	199.38	16,583
2023-07-11	225.00	227.75	221.55	225.00	199.38	18,836
2023-07-10	220.00	230.00	220.00	225.00	199.38	18,296
2023-07-07	205.50	220.00	205.50	215.00	190.52	22,389
2023-07-06	205.00	208.00	195.00	205.00	181.65	35,294
2023-07-05	202.50	205.00	200.10	205.00	181.65	22,251
2023-07-04	202.50	205.00	200.68	205.00	181.65	8,100
2023-07-03	205.00	205.00	200.25	205.00	181.65	5,909
2023-06-30	205.00	205.00	200.10	205.00	181.65	8,306
2023-06-29	212.50	213.50	200.00	205.00	181.65	17,572
2023-06-28	218.45	218.45	210.00	217.50	192.73	13,479
2023-06-27	220.00	220.00	210.20	220.00	194.95	8,888

← NewerPage 14 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.