Anpario Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	610.00	616.50	600.00	610.00	529.49	7,738
2022-01-17	605.00	617.44	603.55	610.00	529.49	8,607
2022-01-14	605.00	610.00	602.00	605.00	525.15	25,535
2022-01-13	605.00	610.00	602.60	605.00	525.15	10,480
2022-01-12	611.45	611.45	603.33	607.00	526.88	10,365
2022-01-11	612.00	614.00	610.00	612.00	531.22	7,232
2022-01-10	612.00	612.00	605.00	612.00	531.22	7,741
2022-01-07	615.60	615.60	611.00	612.00	531.22	25,109
2022-01-06	614.00	615.60	610.00	614.00	532.96	7,015
2022-01-05	614.00	615.60	611.52	614.00	532.96	5,924
2022-01-04	616.00	622.00	610.06	614.00	532.96	10,779
2021-12-31	616.00	619.50	610.02	616.00	534.69	633
2021-12-30	616.00	620.80	610.02	616.00	534.69	3,629
2021-12-29	605.00	621.98	600.02	614.00	532.96	48,623
2021-12-24	600.00	609.00	592.00	605.00	525.15	4,748
2021-12-23	605.00	609.00	570.00	600.00	520.81	30,414
2021-12-22	605.00	609.00	600.02	605.00	525.15	12,797
2021-12-21	610.00	612.00	601.54	605.00	525.15	18,743
2021-12-20	618.00	619.74	607.60	610.00	529.49	9,513
2021-12-17	618.00	625.00	616.08	618.00	536.43	10,601
2021-12-16	620.00	629.98	612.00	618.00	536.43	12,436
2021-12-15	660.00	667.44	620.00	620.00	538.17	30,908
2021-12-14	666.00	671.75	651.27	660.00	572.89	6,084
2021-12-13	668.00	675.00	660.00	666.00	578.10	6,721
2021-12-10	668.00	675.00	660.25	668.00	579.83	6,998
2021-12-09	680.00	690.00	665.00	668.00	579.83	17,736
2021-12-08	675.67	680.00	675.67	680.00	590.25	5,619
2021-12-07	690.00	700.00	675.00	675.00	585.91	9,787
2021-12-06	680.00	710.00	680.00	710.00	616.29	14,943
2021-12-03	675.00	699.98	661.00	675.00	585.91	5,759
2021-12-02	650.00	670.00	646.27	655.00	568.55	8,611
2021-12-01	625.00	660.00	605.00	650.00	564.21	21,139
2021-11-30	620.00	640.00	606.00	625.00	542.51	8,912
2021-11-29	600.00	619.98	595.00	610.00	529.49	30,067
2021-11-26	590.00	608.67	580.00	600.00	520.81	87,012
2021-11-25	575.00	610.00	565.00	605.00	525.15	18,748
2021-11-24	575.00	590.00	575.00	575.00	499.11	3,890
2021-11-23	575.00	589.50	570.00	575.00	499.11	8,939
2021-11-22	575.00	589.98	572.25	575.00	499.11	5,183
2021-11-19	575.00	590.00	572.25	575.00	499.11	6,800
2021-11-18	575.00	589.98	570.00	575.00	499.11	6,953
2021-11-17	575.00	590.00	569.67	575.00	499.11	36,606
2021-11-16	575.00	589.00	570.55	575.00	499.11	4,735
2021-11-15	565.55	585.00	565.55	575.00	499.11	13,819
2021-11-12	570.00	577.00	555.00	565.00	490.43	19,654
2021-11-11	575.00	577.00	560.25	570.00	494.77	10,301
2021-11-10	575.00	579.20	567.00	576.00	497.37	5,605
2021-11-09	585.00	585.00	565.00	575.00	496.51	10,057
2021-11-08	587.60	587.60	575.00	585.00	505.14	9,970
2021-11-05	590.00	590.00	580.00	590.00	509.46	5,177
2021-11-04	605.00	610.00	580.00	590.00	509.46	18,464
2021-11-03	605.00	605.00	590.00	605.00	522.41	18,872
2021-11-02	605.00	605.00	591.00	605.00	522.41	1,871
2021-11-01	605.00	609.00	591.00	605.00	522.41	13,955
2021-10-29	605.00	610.44	605.00	605.00	522.41	76,034
2021-10-28	605.00	613.00	596.00	596.00	514.64	5,354
2021-10-27	605.00	618.00	595.00	605.00	522.41	9,623
2021-10-26	605.00	619.00	595.56	605.00	522.41	26,662
2021-10-25	605.00	615.00	590.00	605.00	522.41	19,741
2021-10-22	605.00	612.17	604.90	605.00	522.41	29,990

← NewerPage 21 of 22 · 1,266 trading daysOlder →

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.