Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 502.00 | 512.00 | 494.16 | 512.00 | 503.65 | 45,969 |
| 2026-04-27 | 490.00 | 510.00 | 490.00 | 502.00 | 493.82 | 114,756 |
| 2026-04-24 | 495.00 | 500.00 | 468.80 | 477.50 | 469.72 | 91,261 |
| 2026-04-23 | 505.00 | 520.00 | 490.00 | 495.00 | 486.93 | 33,460 |
| 2026-04-22 | 505.00 | 520.00 | 490.00 | 505.00 | 496.77 | 22,129 |
| 2026-04-21 | 505.00 | 520.00 | 490.00 | 505.00 | 496.77 | 30,131 |
| 2026-04-20 | 515.00 | 530.00 | 495.00 | 505.00 | 496.77 | 34,774 |
| 2026-04-17 | 505.00 | 530.00 | 490.00 | 515.00 | 506.61 | 24,755 |
| 2026-04-16 | 505.00 | 520.00 | 501.26 | 505.00 | 496.77 | 13,476 |
| 2026-04-15 | 480.00 | 510.00 | 477.23 | 505.00 | 496.77 | 40,015 |
| 2026-04-14 | 462.50 | 484.45 | 455.00 | 480.00 | 472.18 | 58,272 |
| 2026-04-13 | 470.00 | 475.00 | 450.00 | 462.50 | 454.96 | 50,234 |
| 2026-04-10 | 460.00 | 477.00 | 455.00 | 470.00 | 462.34 | 101,784 |
| 2026-04-09 | 470.00 | 480.00 | 451.34 | 460.00 | 452.50 | 73,151 |
| 2026-04-08 | 450.00 | 480.00 | 440.00 | 470.00 | 462.34 | 97,091 |
| 2026-04-07 | 460.00 | 465.00 | 441.11 | 450.00 | 442.66 | 49,349 |
| 2026-04-02 | 460.00 | 470.00 | 452.25 | 460.00 | 452.50 | 35,996 |
| 2026-04-01 | 457.50 | 490.00 | 450.00 | 465.00 | 457.42 | 86,122 |
| 2026-03-31 | 440.00 | 467.50 | 422.00 | 457.50 | 450.04 | 162,068 |
| 2026-03-30 | 420.00 | 440.00 | 410.00 | 430.00 | 422.99 | 86,218 |
| 2026-03-27 | 420.00 | 425.00 | 410.00 | 420.00 | 413.15 | 33,337 |
| 2026-03-26 | 430.00 | 440.00 | 410.00 | 420.00 | 413.15 | 31,055 |
| 2026-03-25 | 423.05 | 440.00 | 423.05 | 430.00 | 422.99 | 48,398 |
| 2026-03-24 | 424.40 | 424.40 | 403.33 | 420.00 | 413.15 | 30,807 |
| 2026-03-23 | 430.00 | 436.25 | 391.11 | 430.00 | 422.99 | 136,625 |
| 2026-03-20 | 448.00 | 448.00 | 430.20 | 442.50 | 435.29 | 29,866 |
| 2026-03-19 | 460.00 | 460.00 | 435.00 | 452.50 | 445.12 | 42,671 |
| 2026-03-18 | 462.50 | 490.00 | 455.00 | 465.00 | 457.42 | 64,635 |
| 2026-03-17 | 460.00 | 470.00 | 455.00 | 462.50 | 454.96 | 24,012 |
| 2026-03-16 | 460.00 | 465.00 | 455.00 | 462.00 | 454.47 | 20,398 |
| 2026-03-13 | 460.00 | 463.70 | 455.60 | 460.00 | 452.50 | 29,365 |
| 2026-03-12 | 477.50 | 485.00 | 455.55 | 460.00 | 452.50 | 41,145 |
| 2026-03-11 | 470.00 | 478.00 | 466.50 | 477.50 | 469.72 | 14,703 |
| 2026-03-10 | 465.00 | 485.00 | 461.20 | 470.00 | 462.34 | 65,127 |
| 2026-03-09 | 500.00 | 510.00 | 430.00 | 465.00 | 457.42 | 158,008 |
| 2026-03-06 | 505.00 | 510.00 | 482.22 | 500.00 | 491.85 | 59,452 |
| 2026-03-05 | 510.00 | 522.40 | 500.00 | 505.00 | 496.77 | 28,806 |
| 2026-03-04 | 490.00 | 515.00 | 483.00 | 510.00 | 501.69 | 72,423 |
| 2026-03-03 | 535.00 | 540.00 | 471.50 | 490.00 | 482.01 | 118,832 |
| 2026-03-02 | 550.00 | 550.00 | 530.00 | 535.00 | 526.28 | 36,332 |
| 2026-02-27 | 560.00 | 570.00 | 550.00 | 555.00 | 545.95 | 11,833 |
| 2026-02-26 | 560.00 | 570.00 | 551.50 | 560.00 | 550.87 | 47,303 |
| 2026-02-25 | 565.00 | 570.00 | 550.00 | 560.00 | 550.87 | 29,264 |
| 2026-02-24 | 565.00 | 570.00 | 550.00 | 565.00 | 555.79 | 53,063 |
| 2026-02-23 | 565.00 | 580.00 | 550.00 | 565.00 | 555.79 | 16,167 |
| 2026-02-20 | 570.00 | 580.00 | 562.22 | 565.00 | 555.79 | 16,646 |
| 2026-02-19 | 570.00 | 580.00 | 560.00 | 570.00 | 560.71 | 9,782 |
| 2026-02-18 | 570.00 | 580.00 | 560.00 | 570.00 | 560.71 | 14,119 |
| 2026-02-17 | 570.00 | 580.00 | 569.33 | 570.00 | 560.71 | 11,547 |
| 2026-02-16 | 570.00 | 575.70 | 566.30 | 570.00 | 560.71 | 9,301 |
| 2026-02-13 | 560.00 | 580.00 | 558.20 | 570.00 | 560.71 | 23,012 |
| 2026-02-12 | 560.00 | 568.70 | 550.00 | 560.00 | 550.87 | 37,553 |
| 2026-02-11 | 570.00 | 580.00 | 550.00 | 560.00 | 550.87 | 17,045 |
| 2026-02-10 | 565.00 | 574.80 | 560.00 | 570.00 | 560.71 | 23,700 |
| 2026-02-09 | 550.00 | 568.50 | 550.00 | 565.00 | 555.79 | 26,549 |
| 2026-02-06 | 537.00 | 560.00 | 536.50 | 550.00 | 541.03 | 20,017 |
| 2026-02-05 | 540.00 | 550.00 | 530.00 | 537.00 | 528.25 | 17,046 |
| 2026-02-04 | 535.00 | 550.00 | 530.00 | 550.00 | 541.03 | 46,434 |
| 2026-02-03 | 530.00 | 540.00 | 529.01 | 535.00 | 526.28 | 20,542 |
| 2026-02-02 | 535.00 | 550.00 | 520.00 | 530.00 | 521.36 | 15,121 |
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.