Anpario Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	215.00	217.48	212.00	216.00	191.40	70,534
2023-03-24	217.50	218.75	214.24	215.00	190.52	76,940
2023-03-23	222.50	225.00	217.50	217.50	192.73	220,210
2023-03-22	270.00	274.00	210.00	222.50	197.16	350,597
2023-03-21	315.00	320.00	308.00	310.00	274.70	40,905
2023-03-20	315.00	319.74	310.00	315.00	279.13	13,364
2023-03-17	322.97	322.97	312.22	315.00	279.13	24,581
2023-03-16	324.90	324.90	315.00	322.50	285.77	31,859
2023-03-15	325.00	325.00	318.55	322.50	285.77	27,298
2023-03-14	322.50	330.00	310.45	320.00	283.56	95,426
2023-03-13	312.50	320.00	305.00	312.50	276.91	56,498
2023-03-10	317.50	317.50	310.00	312.50	276.91	25,815
2023-03-09	320.00	320.00	310.00	320.00	283.56	17,368
2023-03-08	325.00	325.00	320.00	325.00	287.99	28,253
2023-03-07	325.00	325.50	315.00	325.00	287.99	45,178
2023-03-06	325.00	330.00	320.00	325.00	287.99	41,861
2023-03-03	325.00	330.00	321.26	325.00	287.99	72,585
2023-03-02	326.75	326.75	320.55	325.00	287.99	14,868
2023-03-01	327.45	327.45	317.24	325.00	287.99	28,977
2023-02-28	330.00	330.00	320.00	322.50	285.77	37,020
2023-02-27	334.40	334.40	320.00	332.50	294.63	14,573
2023-02-24	335.00	339.00	330.00	335.00	296.85	65,559
2023-02-23	337.50	345.00	334.34	335.00	296.85	31,986
2023-02-22	337.50	339.40	333.55	337.50	299.07	18,804
2023-02-21	337.50	339.95	337.50	337.50	299.07	5,590
2023-02-20	342.50	350.00	335.00	340.00	301.28	29,725
2023-02-17	342.50	342.90	335.00	342.50	303.50	12,446
2023-02-16	342.50	342.99	336.00	342.50	303.50	10,533
2023-02-15	342.50	348.00	338.55	342.50	303.50	20,817
2023-02-14	347.19	347.19	340.56	342.50	303.50	14,572
2023-02-13	347.50	347.50	335.00	347.50	307.93	9,295
2023-02-10	347.50	355.00	336.55	347.50	307.93	10,146
2023-02-09	347.50	347.50	340.56	347.50	307.93	12,587
2023-02-08	347.50	347.50	340.06	347.50	307.93	11,391
2023-02-07	348.50	348.50	338.55	347.50	307.93	16,896
2023-02-06	350.00	350.00	342.57	350.00	310.14	30,830
2023-02-03	350.00	350.00	341.10	350.00	310.14	43,019
2023-02-02	347.50	353.50	340.14	347.50	307.93	103,542
2023-02-01	345.00	358.00	345.00	347.50	307.93	28,924
2023-01-31	349.00	350.77	335.56	344.00	304.83	31,405
2023-01-30	349.00	356.50	340.36	349.00	309.26	11,484
2023-01-27	351.50	355.00	340.00	349.00	309.26	14,209
2023-01-26	351.50	356.50	347.00	351.50	311.47	6,257
2023-01-25	354.00	356.50	347.00	351.50	311.47	21,494
2023-01-24	350.00	365.00	350.00	354.00	313.69	36,385
2023-01-23	360.00	360.00	347.00	347.50	307.93	43,484
2023-01-20	372.00	372.00	355.00	362.50	321.22	20,249
2023-01-19	375.00	375.00	360.00	375.00	332.30	25,760
2023-01-18	380.00	380.00	360.50	380.00	336.73	22,909
2023-01-17	380.00	388.00	360.00	382.50	338.94	33,023
2023-01-16	380.00	380.00	355.25	380.00	336.73	53,860
2023-01-13	385.00	395.00	370.00	385.00	341.16	21,598
2023-01-12	385.00	385.00	365.00	385.00	341.16	27,109
2023-01-11	387.50	400.00	375.00	387.50	343.37	22,757
2023-01-10	405.00	410.00	371.00	390.00	345.59	59,662
2023-01-09	405.00	426.80	400.00	405.00	358.88	37,155
2023-01-06	475.00	477.00	461.45	475.00	420.91	14,120
2023-01-05	475.00	490.00	462.00	475.00	420.91	23,497
2023-01-04	499.50	499.50	470.00	470.00	416.48	20,612
2023-01-03	500.00	500.00	490.55	495.00	438.63	13,649

← NewerPage 16 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.