Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 510.00 | 519.95 | 505.00 | 510.00 | 442.69 | 10,282 |
| 2022-07-08 | 510.00 | 519.95 | 510.00 | 510.00 | 442.69 | 1,139 |
| 2022-07-07 | 510.00 | 520.00 | 510.00 | 510.00 | 442.69 | 1,689 |
| 2022-07-06 | 510.00 | 517.44 | 510.00 | 510.00 | 442.69 | 10,076 |
| 2022-07-05 | 510.00 | 520.00 | 510.00 | 510.00 | 442.69 | 4,924 |
| 2022-07-04 | 510.00 | 514.80 | 503.20 | 510.00 | 442.69 | 5,593 |
| 2022-07-01 | 510.00 | 519.95 | 502.36 | 510.00 | 442.69 | 6,991 |
| 2022-06-30 | 510.00 | 510.00 | 502.25 | 510.00 | 442.69 | 4,959 |
| 2022-06-29 | 510.00 | 512.44 | 500.00 | 510.00 | 442.69 | 5,564 |
| 2022-06-28 | 510.00 | 516.00 | 500.00 | 510.00 | 442.69 | 9,133 |
| 2022-06-27 | 525.00 | 525.00 | 500.00 | 510.00 | 442.69 | 12,531 |
| 2022-06-24 | 530.00 | 547.60 | 510.00 | 525.00 | 455.71 | 8,357 |
| 2022-06-23 | 525.00 | 538.00 | 512.55 | 530.00 | 460.05 | 11,383 |
| 2022-06-22 | 525.00 | 539.95 | 511.55 | 525.00 | 455.71 | 17,583 |
| 2022-06-21 | 525.00 | 540.00 | 513.55 | 525.00 | 455.71 | 21,204 |
| 2022-06-20 | 530.00 | 533.00 | 516.55 | 525.00 | 455.71 | 3,382 |
| 2022-06-17 | 525.00 | 538.00 | 515.00 | 525.00 | 455.71 | 9,045 |
| 2022-06-16 | 570.00 | 578.00 | 510.00 | 525.00 | 455.71 | 25,799 |
| 2022-06-15 | 590.00 | 600.00 | 582.00 | 590.00 | 512.13 | 19,578 |
| 2022-06-14 | 580.00 | 600.00 | 575.55 | 590.00 | 512.13 | 21,777 |
| 2022-06-13 | 575.00 | 590.00 | 570.00 | 580.00 | 503.45 | 22,198 |
| 2022-06-10 | 575.55 | 590.00 | 575.55 | 580.00 | 503.45 | 11,181 |
| 2022-06-09 | 573.55 | 585.00 | 573.55 | 575.00 | 499.11 | 14,019 |
| 2022-06-08 | 572.00 | 590.00 | 572.00 | 575.00 | 499.11 | 5,688 |
| 2022-06-07 | 558.00 | 588.00 | 558.00 | 575.00 | 499.11 | 12,309 |
| 2022-06-06 | 555.00 | 569.00 | 555.00 | 555.00 | 481.75 | 11,468 |
| 2022-06-01 | 555.00 | 570.00 | 555.00 | 555.00 | 481.75 | 38,651 |
| 2022-05-31 | 555.00 | 569.00 | 555.00 | 555.00 | 481.75 | 1,314 |
| 2022-05-30 | 550.00 | 560.00 | 550.00 | 550.00 | 477.41 | 4,084 |
| 2022-05-27 | 550.00 | 558.00 | 550.00 | 550.00 | 477.41 | 2,338 |
| 2022-05-26 | 547.06 | 560.00 | 547.06 | 550.00 | 477.41 | 6,420 |
| 2022-05-25 | 547.06 | 556.20 | 547.06 | 550.00 | 477.41 | 1,649 |
| 2022-05-24 | 546.60 | 557.00 | 546.60 | 550.00 | 477.41 | 16,819 |
| 2022-05-23 | 546.00 | 559.95 | 546.00 | 550.00 | 477.41 | 17,806 |
| 2022-05-20 | 544.25 | 560.00 | 544.25 | 554.00 | 480.88 | 27,100 |
| 2022-05-19 | 544.25 | 554.00 | 544.25 | 545.00 | 473.07 | 3,085 |
| 2022-05-18 | 540.00 | 560.00 | 538.55 | 545.00 | 473.07 | 11,841 |
| 2022-05-17 | 545.00 | 559.50 | 545.00 | 545.00 | 473.07 | 8,869 |
| 2022-05-16 | 540.00 | 559.95 | 538.55 | 545.00 | 473.07 | 8,364 |
| 2022-05-13 | 540.00 | 559.95 | 536.00 | 545.00 | 473.07 | 7,136 |
| 2022-05-12 | 540.00 | 551.00 | 531.55 | 545.00 | 473.07 | 937 |
| 2022-05-11 | 540.80 | 559.95 | 540.80 | 545.00 | 473.07 | 7,543 |
| 2022-05-10 | 535.00 | 550.00 | 523.55 | 548.00 | 475.67 | 8,487 |
| 2022-05-09 | 540.00 | 549.74 | 531.11 | 540.00 | 468.73 | 4,370 |
| 2022-05-06 | 540.00 | 549.80 | 540.00 | 540.00 | 468.73 | 823 |
| 2022-05-05 | 535.00 | 549.95 | 525.00 | 535.00 | 464.39 | 13,904 |
| 2022-05-04 | 535.00 | 550.00 | 527.55 | 535.00 | 464.39 | 18,438 |
| 2022-05-03 | 525.00 | 549.95 | 520.50 | 535.00 | 464.39 | 34,864 |
| 2022-04-29 | 525.00 | 525.00 | 512.70 | 525.00 | 455.71 | 4,462 |
| 2022-04-28 | 525.00 | 525.00 | 512.70 | 525.00 | 455.71 | 6,697 |
| 2022-04-27 | 525.00 | 527.00 | 510.00 | 525.00 | 455.71 | 4,451 |
| 2022-04-26 | 525.00 | 529.45 | 510.00 | 525.00 | 455.71 | 13,803 |
| 2022-04-25 | 525.00 | 539.25 | 510.00 | 525.00 | 455.71 | 14,900 |
| 2022-04-22 | 525.00 | 535.00 | 518.70 | 525.00 | 455.71 | 11,910 |
| 2022-04-21 | 535.00 | 545.00 | 514.50 | 525.00 | 455.71 | 15,223 |
| 2022-04-20 | 535.00 | 544.00 | 522.00 | 535.00 | 464.39 | 16,996 |
| 2022-04-19 | 535.00 | 545.00 | 520.00 | 535.00 | 464.39 | 8,540 |
| 2022-04-14 | 535.00 | 540.00 | 525.00 | 535.00 | 464.39 | 13,482 |
| 2022-04-13 | 537.60 | 537.60 | 524.50 | 535.00 | 464.39 | 3,725 |
| 2022-04-12 | 538.24 | 538.24 | 527.55 | 535.00 | 464.39 | 1,229 |
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.