Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 550.00 | 553.00 | 541.00 | 550.00 | 550.00 | 24,174 |
| 2026-07-22 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 19,496 |
| 2026-07-21 | 550.00 | 560.00 | 542.50 | 550.00 | 550.00 | 71,555 |
| 2026-07-20 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 242,845 |
| 2026-07-17 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 85,728 |
| 2026-07-16 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 26,111 |
| 2026-07-15 | 540.00 | 548.00 | 532.50 | 540.00 | 540.00 | 11,251 |
| 2026-07-14 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 28,103 |
| 2026-07-13 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 56,474 |
| 2026-07-10 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 18,784 |
| 2026-07-09 | 535.00 | 540.00 | 530.00 | 532.00 | 532.00 | 41,242 |
| 2026-07-08 | 545.00 | 549.50 | 540.00 | 546.00 | 537.10 | 102,076 |
| 2026-07-07 | 550.00 | 560.00 | 540.00 | 545.00 | 536.12 | 34,339 |
| 2026-07-06 | 550.00 | 560.00 | 540.00 | 544.00 | 535.13 | 47,885 |
| 2026-07-03 | 550.00 | 560.00 | 540.00 | 550.00 | 541.03 | 48,557 |
| 2026-07-02 | 520.00 | 554.00 | 510.00 | 550.00 | 541.03 | 67,218 |
| 2026-07-01 | 520.00 | 530.00 | 516.22 | 520.00 | 511.52 | 15,226 |
| 2026-06-30 | 520.00 | 530.00 | 515.00 | 520.00 | 511.52 | 19,305 |
| 2026-06-29 | 515.00 | 530.00 | 510.00 | 520.00 | 511.52 | 29,988 |
| 2026-06-26 | 520.00 | 530.00 | 510.00 | 515.00 | 506.61 | 66,294 |
| 2026-06-25 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | 48,996 |
| 2026-06-24 | 520.00 | 520.00 | 510.00 | 520.00 | 511.52 | 7,885 |
| 2026-06-23 | 520.00 | 520.00 | 510.00 | 520.00 | 511.52 | 15,768 |
| 2026-06-22 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | 34,662 |
| 2026-06-19 | 520.00 | 521.35 | 510.00 | 520.00 | 511.52 | 28,761 |
| 2026-06-18 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | 76,768 |
| 2026-06-17 | 520.00 | 520.00 | 510.00 | 515.00 | 506.61 | 86,004 |
| 2026-06-16 | 520.00 | 530.00 | 511.00 | 520.00 | 511.52 | 47,085 |
| 2026-06-15 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | 13,160 |
| 2026-06-12 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | 10,269 |
| 2026-06-11 | 520.00 | 522.50 | 513.00 | 520.00 | 511.52 | 923 |
| 2026-06-10 | 530.00 | 540.00 | 510.00 | 520.00 | 511.52 | 48,850 |
| 2026-06-09 | 530.00 | 540.00 | 520.00 | 530.00 | 521.36 | 50,893 |
| 2026-06-08 | 540.00 | 550.00 | 520.00 | 530.00 | 521.36 | 41,097 |
| 2026-06-05 | 545.00 | 550.00 | 536.00 | 540.00 | 531.20 | 61,158 |
| 2026-06-04 | 545.00 | 550.00 | 540.00 | 545.00 | 536.12 | 7,868 |
| 2026-06-03 | 553.00 | 556.00 | 540.00 | 545.00 | 536.12 | 26,835 |
| 2026-06-02 | 555.00 | 556.00 | 550.00 | 553.00 | 543.99 | 144,531 |
| 2026-06-01 | 560.00 | 560.00 | 550.00 | 555.00 | 545.95 | 19,289 |
| 2026-05-29 | 560.00 | 561.50 | 550.00 | 560.00 | 550.87 | 45,155 |
| 2026-05-28 | 560.00 | 562.00 | 559.25 | 560.00 | 550.87 | 29,199 |
| 2026-05-27 | 560.00 | 570.00 | 550.00 | 560.00 | 550.87 | 8,573 |
| 2026-05-26 | 560.00 | 570.00 | 550.00 | 560.00 | 550.87 | 24,986 |
| 2026-05-22 | 560.00 | 567.40 | 550.00 | 560.00 | 550.87 | 40,790 |
| 2026-05-21 | 552.00 | 560.00 | 544.00 | 560.00 | 550.87 | 35,864 |
| 2026-05-20 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | 44,350 |
| 2026-05-19 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | 66,611 |
| 2026-05-18 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | 36,522 |
| 2026-05-15 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | 10,166 |
| 2026-05-14 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | 58,774 |
| 2026-05-13 | 555.00 | 564.45 | 540.00 | 552.00 | 543.00 | 43,234 |
| 2026-05-12 | 555.00 | 570.00 | 540.00 | 555.00 | 545.95 | 36,369 |
| 2026-05-11 | 555.00 | 570.00 | 540.00 | 555.00 | 545.95 | 28,408 |
| 2026-05-08 | 555.00 | 561.00 | 540.00 | 555.00 | 545.95 | 37,409 |
| 2026-05-07 | 540.00 | 567.00 | 530.00 | 555.00 | 545.95 | 25,730 |
| 2026-05-06 | 540.00 | 550.00 | 530.00 | 540.00 | 531.20 | 39,320 |
| 2026-05-05 | 532.00 | 547.89 | 528.20 | 535.00 | 526.28 | 59,037 |
| 2026-05-01 | 525.00 | 540.00 | 520.00 | 532.00 | 523.33 | 11,241 |
| 2026-04-30 | 520.00 | 530.00 | 514.00 | 520.00 | 511.52 | 41,855 |
| 2026-04-29 | 512.00 | 530.00 | 509.25 | 520.00 | 511.52 | 54,915 |
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.