Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 530.00 | 550.00 | 523.37 | 540.00 | 531.20 | 21,301 |
| 2026-01-29 | 550.00 | 558.00 | 520.00 | 530.00 | 521.36 | 80,861 |
| 2026-01-28 | 555.00 | 570.00 | 540.00 | 550.00 | 541.03 | 39,508 |
| 2026-01-27 | 555.00 | 570.00 | 540.00 | 555.00 | 545.95 | 24,941 |
| 2026-01-26 | 550.00 | 580.00 | 543.66 | 550.00 | 541.03 | 107,708 |
| 2026-01-23 | 530.00 | 570.00 | 530.00 | 550.00 | 541.03 | 124,425 |
| 2026-01-22 | 510.00 | 547.00 | 510.00 | 530.00 | 521.36 | 66,264 |
| 2026-01-21 | 495.00 | 519.00 | 490.00 | 505.00 | 496.77 | 111,993 |
| 2026-01-20 | 510.00 | 520.00 | 480.00 | 495.00 | 486.93 | 48,505 |
| 2026-01-19 | 520.00 | 530.00 | 491.26 | 510.00 | 501.69 | 109,868 |
| 2026-01-16 | 475.00 | 476.40 | 470.00 | 475.00 | 467.26 | 11,963 |
| 2026-01-15 | 475.00 | 480.00 | 471.80 | 473.00 | 465.29 | 16,290 |
| 2026-01-14 | 485.00 | 490.00 | 470.00 | 475.00 | 467.26 | 28,539 |
| 2026-01-13 | 485.00 | 490.00 | 479.00 | 480.00 | 472.18 | 16,255 |
| 2026-01-12 | 485.00 | 490.00 | 480.00 | 485.00 | 477.09 | 20,927 |
| 2026-01-09 | 475.00 | 490.00 | 473.00 | 485.00 | 477.09 | 46,932 |
| 2026-01-08 | 475.00 | 480.00 | 473.33 | 475.00 | 467.26 | 5,953 |
| 2026-01-07 | 475.00 | 478.90 | 471.76 | 475.00 | 467.26 | 10,469 |
| 2026-01-06 | 475.00 | 477.50 | 470.50 | 475.00 | 467.26 | 25,966 |
| 2026-01-05 | 480.00 | 483.75 | 465.20 | 475.00 | 467.26 | 49,518 |
| 2026-01-02 | 475.00 | 487.45 | 470.00 | 480.00 | 472.18 | 17,619 |
| 2025-12-31 | 475.00 | 478.75 | 471.00 | 475.00 | 467.26 | 14,397 |
| 2025-12-30 | 475.00 | 476.75 | 470.00 | 475.00 | 467.26 | 14,623 |
| 2025-12-29 | 480.00 | 484.70 | 470.00 | 475.00 | 467.26 | 16,166 |
| 2025-12-24 | 480.00 | 485.00 | 475.25 | 480.00 | 472.18 | 4,653 |
| 2025-12-23 | 480.00 | 487.50 | 471.00 | 480.00 | 472.18 | 20,911 |
| 2025-12-22 | 487.30 | 487.30 | 473.00 | 480.00 | 472.18 | 22,944 |
| 2025-12-19 | 490.00 | 490.00 | 480.40 | 490.00 | 482.01 | 4,761 |
| 2025-12-18 | 490.00 | 498.70 | 481.00 | 490.00 | 482.01 | 7,281 |
| 2025-12-17 | 494.75 | 494.75 | 483.33 | 490.00 | 482.01 | 16,781 |
| 2025-12-16 | 495.00 | 498.70 | 493.13 | 495.00 | 486.93 | 8,094 |
| 2025-12-15 | 495.00 | 497.50 | 492.80 | 495.00 | 486.93 | 6,824 |
| 2025-12-12 | 495.00 | 498.50 | 490.00 | 495.00 | 486.93 | 4,273 |
| 2025-12-11 | 505.00 | 505.75 | 491.10 | 495.00 | 486.93 | 19,156 |
| 2025-12-10 | 510.00 | 511.40 | 501.00 | 505.00 | 496.77 | 17,346 |
| 2025-12-09 | 515.00 | 515.99 | 503.50 | 510.00 | 501.69 | 16,351 |
| 2025-12-08 | 515.00 | 518.50 | 512.27 | 515.00 | 506.61 | 12,731 |
| 2025-12-05 | 515.00 | 518.49 | 512.27 | 515.00 | 506.61 | 2,106 |
| 2025-12-04 | 522.00 | 522.45 | 513.66 | 515.00 | 506.61 | 23,605 |
| 2025-12-03 | 533.40 | 533.40 | 521.00 | 522.00 | 513.49 | 43,415 |
| 2025-12-02 | 481.00 | 536.50 | 481.00 | 525.00 | 516.44 | 89,636 |
| 2025-12-01 | 480.00 | 488.00 | 479.60 | 480.00 | 472.18 | 14,083 |
| 2025-11-28 | 485.00 | 487.50 | 475.15 | 480.00 | 472.18 | 15,332 |
| 2025-11-27 | 482.50 | 488.50 | 482.50 | 485.00 | 477.09 | 13,980 |
| 2025-11-26 | 482.50 | 489.40 | 480.00 | 480.00 | 472.18 | 10,695 |
| 2025-11-25 | 485.00 | 487.50 | 475.00 | 485.00 | 477.09 | 26,521 |
| 2025-11-24 | 490.00 | 496.40 | 475.50 | 485.00 | 477.09 | 37,179 |
| 2025-11-21 | 490.00 | 493.50 | 480.00 | 490.00 | 482.01 | 13,014 |
| 2025-11-20 | 490.00 | 496.40 | 486.89 | 490.00 | 482.01 | 19,876 |
| 2025-11-19 | 490.00 | 497.00 | 483.40 | 490.00 | 482.01 | 24,794 |
| 2025-11-18 | 492.25 | 492.25 | 482.50 | 490.00 | 482.01 | 16,304 |
| 2025-11-17 | 500.00 | 503.75 | 490.40 | 500.00 | 491.85 | 13,357 |
| 2025-11-14 | 500.00 | 504.75 | 486.00 | 500.00 | 491.85 | 27,507 |
| 2025-11-13 | 504.50 | 504.50 | 492.00 | 500.00 | 491.85 | 21,846 |
| 2025-11-12 | 520.00 | 528.80 | 511.00 | 520.00 | 507.98 | 16,779 |
| 2025-11-11 | 520.00 | 523.00 | 514.00 | 520.00 | 507.98 | 10,925 |
| 2025-11-10 | 515.00 | 528.00 | 510.40 | 520.00 | 507.98 | 45,474 |
| 2025-11-07 | 491.28 | 519.80 | 491.28 | 515.00 | 503.10 | 24,925 |
| 2025-11-06 | 487.00 | 500.00 | 487.00 | 490.00 | 478.68 | 15,532 |
| 2025-11-05 | 497.45 | 497.45 | 483.67 | 491.00 | 479.65 | 27,568 |
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.