Anpario Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	220.00	221.75	212.00	220.00	194.95	6,443
2023-06-23	220.00	223.90	210.00	220.00	194.95	8,052
2023-06-22	222.50	224.50	215.00	220.00	194.95	7,453
2023-06-21	228.25	228.25	220.00	222.50	197.16	13,526
2023-06-20	229.00	229.00	223.50	229.00	202.92	7,221
2023-06-19	229.00	229.00	223.00	229.00	202.92	3,679
2023-06-16	227.50	232.00	222.80	229.00	202.92	49,444
2023-06-15	222.50	224.48	222.00	222.50	197.16	8,574
2023-06-14	222.50	225.00	221.00	222.50	197.16	23,089
2023-06-13	222.50	225.00	222.50	222.50	197.16	8,673
2023-06-12	220.00	225.00	220.00	220.00	194.95	28,856
2023-06-09	220.00	225.00	220.00	220.00	194.95	14,296
2023-06-08	220.00	225.00	220.00	220.00	194.95	50,548
2023-06-07	220.00	222.70	219.76	220.00	194.95	9,113
2023-06-06	220.00	224.00	219.06	220.00	194.95	26,531
2023-06-05	220.00	223.50	217.70	220.00	194.95	28,259
2023-06-02	205.50	225.00	205.50	220.00	194.95	55,615
2023-06-01	178.08	196.00	178.08	194.00	171.91	71,429
2023-05-31	178.50	178.50	177.00	178.50	158.17	88,967
2023-05-30	183.50	183.50	177.03	178.50	158.17	51,386
2023-05-26	192.00	192.00	182.00	183.50	162.60	63,351
2023-05-25	192.50	192.94	190.00	192.50	170.58	63,540
2023-05-24	200.00	200.00	191.35	192.50	170.58	76,399
2023-05-23	207.50	207.50	200.00	207.50	183.87	52,126
2023-05-22	207.50	207.50	200.00	207.50	183.87	60,453
2023-05-19	210.00	210.00	201.00	210.00	186.09	19,575
2023-05-18	210.00	210.00	203.50	210.00	186.09	15,884
2023-05-17	202.50	210.00	198.55	210.00	186.09	79,582
2023-05-16	212.50	215.00	196.00	202.50	179.44	87,254
2023-05-15	217.50	217.74	210.00	212.50	188.30	33,195
2023-05-12	217.50	218.44	215.00	217.50	192.73	25,256
2023-05-11	227.00	227.00	214.90	220.00	194.95	19,819
2023-05-10	232.50	236.90	226.00	227.50	201.59	52,508
2023-05-09	241.04	241.04	226.00	232.50	206.02	42,515
2023-05-05	237.50	242.50	237.00	242.50	214.88	41,299
2023-05-04	242.50	243.00	240.00	242.50	214.88	37,725
2023-05-03	245.00	245.00	239.77	242.50	214.88	20,343
2023-05-02	253.68	253.68	245.00	245.00	217.10	35,452
2023-04-28	254.00	255.50	250.63	255.00	225.96	12,801
2023-04-27	261.40	261.40	247.30	254.00	225.07	31,638
2023-04-26	262.50	263.20	260.50	262.50	232.61	38,571
2023-04-25	262.50	264.44	261.83	262.50	232.61	27,073
2023-04-24	261.00	264.92	260.00	262.50	232.61	83,921
2023-04-21	262.50	264.92	257.10	261.00	231.28	80,620
2023-04-20	262.50	263.24	261.00	262.50	232.61	36,046
2023-04-19	262.50	262.50	260.00	262.50	232.61	20,010
2023-04-18	264.50	264.50	262.25	262.50	232.61	30,647
2023-04-17	267.50	274.49	260.00	265.00	234.82	32,554
2023-04-14	255.50	277.89	255.50	268.00	237.48	79,382
2023-04-13	237.50	260.00	235.00	255.00	225.96	173,659
2023-04-12	225.00	245.00	225.00	237.50	210.45	101,016
2023-04-11	217.25	227.47	217.25	224.00	198.49	210,934
2023-04-06	202.50	219.00	202.00	215.00	190.52	130,102
2023-04-05	185.00	205.05	183.05	202.50	179.44	142,763
2023-04-04	190.00	190.00	177.70	185.00	163.93	268,919
2023-04-03	190.00	196.00	180.00	190.00	168.36	200,011
2023-03-31	203.50	205.00	195.00	196.00	173.68	164,764
2023-03-30	211.80	211.80	202.00	203.50	180.33	125,908
2023-03-29	212.50	212.89	210.00	212.50	188.30	64,081
2023-03-28	215.00	215.00	211.00	212.00	187.86	215,766

← NewerPage 15 of 22 · 1,262 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.