Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 415.00 | 418.90 | 410.00 | 415.00 | 365.05 | 17,282 |
| 2022-10-04 | 415.00 | 415.00 | 410.06 | 415.00 | 365.05 | 30,458 |
| 2022-10-03 | 415.00 | 418.00 | 410.02 | 415.00 | 365.05 | 9,659 |
| 2022-09-30 | 415.00 | 420.00 | 411.26 | 415.00 | 365.05 | 35,509 |
| 2022-09-29 | 425.00 | 427.99 | 411.00 | 415.00 | 365.05 | 8,262 |
| 2022-09-28 | 430.00 | 438.00 | 417.69 | 425.00 | 373.84 | 122,922 |
| 2022-09-27 | 430.00 | 430.00 | 427.50 | 430.00 | 378.24 | 3,704 |
| 2022-09-26 | 432.50 | 432.50 | 420.02 | 430.00 | 378.24 | 20,054 |
| 2022-09-23 | 435.00 | 435.00 | 425.00 | 435.00 | 382.64 | 8,720 |
| 2022-09-22 | 445.00 | 445.00 | 430.00 | 440.00 | 387.04 | 22,803 |
| 2022-09-21 | 455.00 | 455.00 | 441.00 | 450.00 | 395.83 | 16,794 |
| 2022-09-20 | 473.44 | 473.44 | 450.00 | 460.00 | 404.63 | 15,530 |
| 2022-09-16 | 488.74 | 488.74 | 470.00 | 475.00 | 417.82 | 32,081 |
| 2022-09-15 | 495.00 | 495.00 | 488.88 | 490.00 | 431.02 | 4,844 |
| 2022-09-14 | 545.00 | 546.40 | 480.00 | 490.00 | 431.02 | 45,569 |
| 2022-09-13 | 570.00 | 570.00 | 550.25 | 570.00 | 501.39 | 9,885 |
| 2022-09-12 | 570.00 | 570.00 | 550.00 | 570.00 | 501.39 | 11,098 |
| 2022-09-09 | 570.00 | 570.00 | 550.00 | 570.00 | 501.39 | 879 |
| 2022-09-08 | 570.00 | 575.00 | 557.50 | 570.00 | 501.39 | 8,364 |
| 2022-09-07 | 570.00 | 570.00 | 550.00 | 570.00 | 501.39 | 2,591 |
| 2022-09-06 | 570.00 | 585.00 | 550.00 | 570.00 | 501.39 | 16,052 |
| 2022-09-05 | 575.00 | 585.00 | 561.00 | 575.00 | 505.79 | 18,416 |
| 2022-09-02 | 575.00 | 576.50 | 565.55 | 575.00 | 505.79 | 6,499 |
| 2022-09-01 | 575.00 | 576.50 | 565.00 | 575.00 | 505.79 | 6,424 |
| 2022-08-31 | 575.00 | 588.00 | 562.00 | 575.00 | 505.79 | 15,260 |
| 2022-08-30 | 575.00 | 585.00 | 570.00 | 580.00 | 510.18 | 9,677 |
| 2022-08-26 | 580.00 | 585.00 | 570.55 | 580.00 | 510.18 | 1,165 |
| 2022-08-25 | 584.00 | 584.00 | 570.02 | 580.00 | 510.18 | 4,946 |
| 2022-08-24 | 585.00 | 586.14 | 573.55 | 585.00 | 514.58 | 4,147 |
| 2022-08-23 | 585.00 | 586.33 | 570.00 | 585.00 | 514.58 | 5,626 |
| 2022-08-22 | 588.50 | 588.50 | 571.24 | 585.00 | 514.58 | 2,669 |
| 2022-08-19 | 595.00 | 602.00 | 580.00 | 590.00 | 518.98 | 4,849 |
| 2022-08-18 | 603.00 | 604.00 | 585.00 | 595.00 | 523.38 | 10,559 |
| 2022-08-17 | 600.00 | 609.95 | 590.00 | 600.00 | 527.78 | 7,797 |
| 2022-08-16 | 600.00 | 605.00 | 598.00 | 600.00 | 527.78 | 5,839 |
| 2022-08-15 | 603.00 | 610.84 | 597.00 | 598.00 | 526.02 | 10,368 |
| 2022-08-12 | 603.00 | 611.16 | 600.00 | 603.00 | 530.42 | 6,489 |
| 2022-08-11 | 603.00 | 611.16 | 597.00 | 603.00 | 530.42 | 9,414 |
| 2022-08-10 | 603.00 | 611.50 | 586.33 | 603.00 | 530.42 | 12,168 |
| 2022-08-09 | 589.00 | 605.00 | 589.00 | 603.00 | 530.42 | 41,178 |
| 2022-08-08 | 565.00 | 580.00 | 565.00 | 565.00 | 496.99 | 3,260 |
| 2022-08-05 | 572.00 | 580.00 | 567.00 | 570.00 | 501.39 | 12,266 |
| 2022-08-04 | 575.00 | 589.70 | 568.00 | 572.00 | 503.15 | 14,981 |
| 2022-08-03 | 560.55 | 590.00 | 560.55 | 575.00 | 505.79 | 13,645 |
| 2022-08-02 | 555.00 | 570.00 | 555.00 | 555.00 | 488.19 | 11,457 |
| 2022-08-01 | 560.00 | 566.00 | 558.00 | 566.00 | 497.87 | 11,738 |
| 2022-07-29 | 555.00 | 570.00 | 555.00 | 570.00 | 501.39 | 13,352 |
| 2022-07-28 | 570.00 | 580.00 | 555.00 | 555.00 | 488.19 | 11,838 |
| 2022-07-27 | 566.00 | 587.00 | 566.00 | 575.00 | 505.79 | 1,796 |
| 2022-07-26 | 556.00 | 578.00 | 556.00 | 565.00 | 496.99 | 7,055 |
| 2022-07-25 | 555.00 | 564.00 | 555.00 | 555.00 | 488.19 | 5,774 |
| 2022-07-22 | 555.00 | 570.00 | 546.00 | 555.00 | 488.19 | 5,767 |
| 2022-07-21 | 550.00 | 570.00 | 545.00 | 555.00 | 488.19 | 8,085 |
| 2022-07-20 | 530.00 | 560.00 | 520.00 | 550.00 | 483.80 | 26,610 |
| 2022-07-19 | 535.00 | 540.00 | 526.24 | 530.00 | 466.20 | 15,536 |
| 2022-07-18 | 530.00 | 550.00 | 522.00 | 535.00 | 470.60 | 10,428 |
| 2022-07-15 | 530.00 | 540.00 | 517.50 | 525.00 | 461.81 | 1,749 |
| 2022-07-14 | 530.00 | 539.00 | 513.00 | 525.00 | 461.81 | 4,315 |
| 2022-07-13 | 530.00 | 542.00 | 512.00 | 530.00 | 460.05 | 1,885 |
| 2022-07-12 | 514.90 | 550.00 | 514.90 | 530.00 | 460.05 | 10,331 |
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.