Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 500.50 | 500.50 | 490.00 | 500.00 | 443.06 | 3,009 |
| 2022-12-29 | 500.50 | 500.50 | 490.02 | 500.00 | 443.06 | 7,800 |
| 2022-12-28 | 500.00 | 500.00 | 495.00 | 500.00 | 443.06 | 5,657 |
| 2022-12-23 | 500.00 | 500.00 | 495.00 | 500.00 | 443.06 | 5,432 |
| 2022-12-22 | 502.00 | 502.00 | 490.02 | 500.00 | 443.06 | 4,880 |
| 2022-12-21 | 500.00 | 500.00 | 484.00 | 500.00 | 443.06 | 5,639 |
| 2022-12-20 | 505.00 | 508.00 | 497.00 | 500.00 | 443.06 | 5,853 |
| 2022-12-19 | 505.00 | 505.85 | 493.45 | 500.00 | 443.06 | 9,568 |
| 2022-12-16 | 510.00 | 510.00 | 497.50 | 510.00 | 451.92 | 4,992 |
| 2022-12-15 | 505.00 | 519.95 | 497.00 | 505.00 | 447.49 | 34,296 |
| 2022-12-14 | 501.00 | 511.00 | 501.00 | 505.00 | 447.49 | 6,418 |
| 2022-12-13 | 495.00 | 510.00 | 485.00 | 495.00 | 438.63 | 6,057 |
| 2022-12-12 | 477.55 | 498.00 | 477.55 | 495.00 | 438.63 | 9,661 |
| 2022-12-09 | 480.00 | 488.45 | 470.00 | 475.00 | 420.91 | 13,390 |
| 2022-12-08 | 480.00 | 488.45 | 480.00 | 480.00 | 425.34 | 8,825 |
| 2022-12-07 | 480.00 | 485.00 | 480.00 | 480.00 | 425.34 | 8,493 |
| 2022-12-06 | 493.00 | 499.99 | 466.00 | 480.00 | 425.34 | 60,271 |
| 2022-12-05 | 493.00 | 507.50 | 486.67 | 493.00 | 436.86 | 8,022 |
| 2022-12-02 | 510.00 | 510.00 | 485.72 | 493.00 | 436.86 | 8,644 |
| 2022-12-01 | 510.00 | 513.75 | 500.00 | 510.00 | 451.92 | 4,895 |
| 2022-11-30 | 515.00 | 520.00 | 500.00 | 510.00 | 451.92 | 22,771 |
| 2022-11-29 | 479.24 | 520.00 | 479.24 | 505.00 | 447.49 | 33,456 |
| 2022-11-28 | 465.00 | 482.50 | 465.00 | 465.00 | 412.05 | 13,449 |
| 2022-11-25 | 456.80 | 480.00 | 456.80 | 465.00 | 412.05 | 7,371 |
| 2022-11-24 | 441.65 | 472.50 | 441.65 | 455.00 | 403.18 | 9,880 |
| 2022-11-23 | 440.00 | 450.00 | 437.50 | 437.50 | 387.68 | 2,008 |
| 2022-11-22 | 437.45 | 450.00 | 437.45 | 437.50 | 387.68 | 3,815 |
| 2022-11-21 | 435.00 | 450.00 | 435.00 | 435.00 | 385.46 | 5,925 |
| 2022-11-18 | 440.00 | 459.00 | 429.60 | 435.00 | 385.46 | 15,770 |
| 2022-11-17 | 438.25 | 455.00 | 438.25 | 440.00 | 389.89 | 12,843 |
| 2022-11-16 | 437.50 | 460.00 | 437.50 | 437.50 | 387.68 | 6,430 |
| 2022-11-15 | 430.00 | 450.00 | 426.00 | 437.50 | 387.68 | 23,539 |
| 2022-11-14 | 430.00 | 436.00 | 420.14 | 430.00 | 381.03 | 18,715 |
| 2022-11-11 | 427.50 | 430.00 | 425.50 | 430.00 | 381.03 | 13,160 |
| 2022-11-10 | 430.00 | 437.00 | 415.00 | 427.50 | 378.82 | 4,126 |
| 2022-11-09 | 430.00 | 435.00 | 420.00 | 430.00 | 378.24 | 15,340 |
| 2022-11-08 | 393.00 | 438.00 | 393.00 | 430.00 | 378.24 | 53,422 |
| 2022-11-07 | 385.00 | 387.50 | 377.00 | 380.00 | 334.26 | 52,110 |
| 2022-11-04 | 370.00 | 375.00 | 363.24 | 375.00 | 329.86 | 20,078 |
| 2022-11-03 | 375.00 | 380.00 | 360.00 | 370.00 | 325.46 | 23,317 |
| 2022-11-02 | 373.89 | 373.89 | 362.00 | 370.00 | 325.46 | 4,576 |
| 2022-11-01 | 375.00 | 376.00 | 365.00 | 375.00 | 329.86 | 7,944 |
| 2022-10-31 | 375.00 | 375.00 | 374.89 | 375.00 | 329.86 | 4,670 |
| 2022-10-28 | 375.00 | 375.00 | 370.06 | 375.00 | 329.86 | 4,967 |
| 2022-10-27 | 375.00 | 375.75 | 371.16 | 375.00 | 329.86 | 76,649 |
| 2022-10-26 | 375.00 | 375.00 | 370.00 | 375.00 | 329.86 | 11,135 |
| 2022-10-25 | 375.00 | 375.24 | 370.02 | 375.00 | 329.86 | 7,250 |
| 2022-10-24 | 375.88 | 375.88 | 370.02 | 375.00 | 329.86 | 14,725 |
| 2022-10-21 | 377.41 | 377.41 | 370.00 | 375.00 | 329.86 | 31,611 |
| 2022-10-20 | 381.00 | 381.00 | 370.00 | 375.00 | 329.86 | 20,829 |
| 2022-10-19 | 388.44 | 388.44 | 375.00 | 385.00 | 338.66 | 20,888 |
| 2022-10-18 | 395.00 | 395.00 | 380.00 | 395.00 | 347.45 | 8,506 |
| 2022-10-17 | 395.00 | 395.00 | 380.00 | 395.00 | 347.45 | 22,333 |
| 2022-10-14 | 403.89 | 403.89 | 388.00 | 395.00 | 347.45 | 40,671 |
| 2022-10-13 | 410.00 | 410.00 | 400.50 | 410.00 | 360.65 | 7,086 |
| 2022-10-12 | 410.00 | 410.00 | 402.00 | 410.00 | 360.65 | 4,482 |
| 2022-10-11 | 413.90 | 413.90 | 400.00 | 410.00 | 360.65 | 21,585 |
| 2022-10-10 | 415.00 | 415.00 | 413.00 | 415.00 | 365.05 | 9,503 |
| 2022-10-07 | 415.00 | 415.00 | 414.99 | 415.00 | 365.05 | 4,222 |
| 2022-10-06 | 415.00 | 418.00 | 413.00 | 415.00 | 365.05 | 23,604 |
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.