Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 538.24 | 538.24 | 527.55 | 535.00 | 464.39 | 1,229 |
| 2022-04-11 | 540.00 | 549.95 | 525.50 | 535.00 | 464.39 | 7,332 |
| 2022-04-08 | 540.00 | 542.00 | 526.50 | 535.00 | 464.39 | 6,472 |
| 2022-04-07 | 540.00 | 540.00 | 520.00 | 535.00 | 464.39 | 47,236 |
| 2022-04-06 | 535.00 | 552.44 | 524.00 | 540.00 | 468.73 | 28,322 |
| 2022-04-05 | 540.00 | 549.95 | 510.00 | 535.00 | 464.39 | 25,698 |
| 2022-04-04 | 553.75 | 553.75 | 530.00 | 540.00 | 468.73 | 22,112 |
| 2022-04-01 | 550.00 | 557.44 | 540.00 | 555.00 | 481.75 | 21,240 |
| 2022-03-31 | 550.00 | 558.80 | 543.55 | 550.00 | 477.41 | 8,291 |
| 2022-03-30 | 575.00 | 589.00 | 541.00 | 550.00 | 477.41 | 19,735 |
| 2022-03-29 | 575.00 | 587.00 | 560.00 | 575.00 | 499.11 | 12,726 |
| 2022-03-28 | 575.00 | 590.00 | 561.66 | 575.00 | 499.11 | 6,530 |
| 2022-03-25 | 570.00 | 586.44 | 565.50 | 575.00 | 499.11 | 14,491 |
| 2022-03-24 | 565.00 | 580.00 | 560.00 | 570.00 | 494.77 | 14,369 |
| 2022-03-23 | 545.05 | 574.00 | 545.05 | 565.00 | 490.43 | 61,105 |
| 2022-03-22 | 530.00 | 560.00 | 523.00 | 545.00 | 473.07 | 16,071 |
| 2022-03-21 | 530.00 | 537.00 | 513.55 | 530.00 | 460.05 | 62,407 |
| 2022-03-18 | 530.00 | 534.00 | 510.00 | 530.00 | 460.05 | 6,081 |
| 2022-03-17 | 530.00 | 531.00 | 512.00 | 530.00 | 460.05 | 10,921 |
| 2022-03-16 | 530.00 | 550.00 | 510.00 | 530.00 | 460.05 | 43,191 |
| 2022-03-15 | 510.00 | 528.00 | 505.00 | 510.00 | 442.69 | 20,561 |
| 2022-03-14 | 510.00 | 530.00 | 503.55 | 515.00 | 447.03 | 18,760 |
| 2022-03-11 | 500.00 | 525.00 | 495.00 | 510.00 | 442.69 | 14,169 |
| 2022-03-10 | 495.00 | 510.00 | 489.00 | 500.00 | 434.01 | 12,426 |
| 2022-03-09 | 490.00 | 509.95 | 490.00 | 500.00 | 434.01 | 33,485 |
| 2022-03-08 | 460.00 | 497.00 | 442.00 | 480.00 | 416.65 | 25,285 |
| 2022-03-07 | 480.00 | 480.00 | 450.00 | 465.00 | 403.63 | 25,415 |
| 2022-03-04 | 520.00 | 525.00 | 480.00 | 495.00 | 429.67 | 24,766 |
| 2022-03-03 | 520.00 | 527.00 | 512.00 | 520.00 | 451.37 | 19,617 |
| 2022-03-02 | 529.00 | 529.95 | 512.00 | 520.00 | 451.37 | 16,994 |
| 2022-03-01 | 556.80 | 556.80 | 521.27 | 529.00 | 459.18 | 20,837 |
| 2022-02-28 | 565.00 | 570.00 | 550.00 | 560.00 | 486.09 | 10,607 |
| 2022-02-25 | 585.00 | 589.44 | 552.00 | 554.00 | 480.88 | 21,024 |
| 2022-02-24 | 585.00 | 594.99 | 570.55 | 585.00 | 507.79 | 7,496 |
| 2022-02-23 | 605.00 | 606.97 | 582.00 | 595.00 | 516.47 | 22,162 |
| 2022-02-22 | 610.00 | 610.00 | 550.00 | 550.00 | 477.41 | 15,985 |
| 2022-02-21 | 610.00 | 611.54 | 600.02 | 610.00 | 529.49 | 13,478 |
| 2022-02-18 | 610.00 | 619.00 | 610.00 | 610.00 | 529.49 | 14,609 |
| 2022-02-17 | 615.00 | 617.84 | 602.00 | 610.00 | 529.49 | 13,877 |
| 2022-02-16 | 615.00 | 618.44 | 607.75 | 615.00 | 533.83 | 8,277 |
| 2022-02-15 | 615.00 | 620.00 | 607.50 | 615.00 | 533.83 | 8,396 |
| 2022-02-14 | 620.00 | 620.00 | 604.44 | 615.00 | 533.83 | 6,682 |
| 2022-02-11 | 615.00 | 625.00 | 612.55 | 620.00 | 538.17 | 18,383 |
| 2022-02-10 | 630.00 | 634.25 | 615.00 | 615.00 | 533.83 | 6,931 |
| 2022-02-09 | 635.00 | 638.44 | 627.55 | 630.00 | 546.85 | 6,207 |
| 2022-02-08 | 640.00 | 644.00 | 622.50 | 635.00 | 551.19 | 2,878 |
| 2022-02-07 | 640.00 | 659.98 | 620.00 | 640.00 | 555.53 | 4,394 |
| 2022-02-04 | 640.00 | 655.00 | 635.00 | 640.00 | 555.53 | 9,103 |
| 2022-02-03 | 625.00 | 660.00 | 614.00 | 640.00 | 555.53 | 22,020 |
| 2022-02-02 | 605.60 | 640.00 | 605.60 | 618.00 | 536.43 | 11,103 |
| 2022-02-01 | 590.00 | 610.00 | 590.00 | 605.00 | 525.15 | 17,232 |
| 2022-01-31 | 580.00 | 594.50 | 575.00 | 590.00 | 512.13 | 11,500 |
| 2022-01-28 | 580.00 | 590.00 | 577.00 | 580.00 | 503.45 | 7,269 |
| 2022-01-27 | 580.00 | 588.00 | 575.00 | 580.00 | 503.45 | 14,526 |
| 2022-01-26 | 600.00 | 600.00 | 575.00 | 580.00 | 503.45 | 19,370 |
| 2022-01-25 | 590.00 | 597.00 | 580.02 | 590.00 | 512.13 | 7,575 |
| 2022-01-24 | 610.00 | 611.75 | 580.00 | 590.00 | 512.13 | 16,937 |
| 2022-01-21 | 612.00 | 616.00 | 606.00 | 610.00 | 529.49 | 12,416 |
| 2022-01-20 | 610.00 | 625.00 | 609.50 | 612.00 | 531.22 | 6,189 |
| 2022-01-19 | 610.00 | 620.00 | 602.20 | 610.00 | 529.49 | 8,228 |
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.