Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 500.00 | 500.00 | 491.33 | 500.00 | 488.44 | 28,976 |
| 2025-11-03 | 500.00 | 507.40 | 495.00 | 500.00 | 488.44 | 19,273 |
| 2025-10-31 | 515.00 | 517.00 | 490.00 | 500.00 | 488.44 | 50,357 |
| 2025-10-30 | 500.00 | 517.33 | 496.75 | 515.00 | 503.10 | 52,506 |
| 2025-10-29 | 479.40 | 507.50 | 479.40 | 500.00 | 488.44 | 75,448 |
| 2025-10-28 | 470.00 | 479.40 | 468.20 | 470.00 | 459.14 | 8,948 |
| 2025-10-27 | 470.00 | 479.00 | 461.22 | 470.00 | 459.14 | 19,234 |
| 2025-10-24 | 460.00 | 476.40 | 454.00 | 470.00 | 459.14 | 31,476 |
| 2025-10-23 | 470.00 | 470.88 | 454.00 | 460.00 | 449.37 | 12,265 |
| 2025-10-22 | 450.00 | 477.00 | 443.01 | 470.00 | 459.14 | 37,730 |
| 2025-10-21 | 460.00 | 464.75 | 440.00 | 450.00 | 439.60 | 38,880 |
| 2025-10-20 | 462.50 | 464.75 | 450.67 | 460.00 | 449.37 | 8,354 |
| 2025-10-17 | 462.50 | 467.75 | 455.00 | 462.50 | 451.81 | 35,503 |
| 2025-10-16 | 465.00 | 467.44 | 457.50 | 462.50 | 451.81 | 8,615 |
| 2025-10-15 | 462.50 | 470.00 | 461.75 | 465.00 | 454.25 | 21,572 |
| 2025-10-14 | 465.00 | 470.00 | 449.22 | 462.50 | 451.81 | 85,619 |
| 2025-10-13 | 482.45 | 482.45 | 451.22 | 465.00 | 454.25 | 76,078 |
| 2025-10-10 | 493.99 | 493.99 | 478.50 | 490.00 | 478.68 | 30,785 |
| 2025-10-09 | 496.60 | 496.60 | 490.00 | 495.00 | 483.56 | 10,378 |
| 2025-10-08 | 505.00 | 505.00 | 492.00 | 505.00 | 493.33 | 12,753 |
| 2025-10-07 | 510.00 | 511.20 | 492.27 | 505.00 | 493.33 | 14,677 |
| 2025-10-06 | 500.00 | 513.44 | 500.00 | 510.00 | 498.21 | 43,588 |
| 2025-10-03 | 500.00 | 510.00 | 492.66 | 500.00 | 488.44 | 23,263 |
| 2025-10-02 | 500.00 | 505.48 | 495.50 | 500.00 | 488.44 | 12,976 |
| 2025-10-01 | 500.00 | 507.70 | 495.50 | 500.00 | 488.44 | 12,021 |
| 2025-09-30 | 510.00 | 520.00 | 493.23 | 500.00 | 488.44 | 30,730 |
| 2025-09-29 | 510.00 | 520.00 | 510.00 | 510.00 | 498.21 | 25,922 |
| 2025-09-26 | 510.00 | 520.00 | 505.00 | 510.00 | 498.21 | 12,417 |
| 2025-09-25 | 497.00 | 518.99 | 497.00 | 510.00 | 498.21 | 31,555 |
| 2025-09-24 | 505.00 | 506.95 | 490.00 | 495.00 | 483.56 | 62,225 |
| 2025-09-23 | 487.50 | 507.45 | 485.00 | 502.00 | 490.40 | 33,215 |
| 2025-09-22 | 485.00 | 494.48 | 482.26 | 487.50 | 476.23 | 28,911 |
| 2025-09-19 | 485.00 | 489.50 | 481.92 | 485.00 | 473.79 | 28,511 |
| 2025-09-18 | 485.00 | 485.00 | 480.60 | 485.00 | 473.79 | 20,151 |
| 2025-09-17 | 485.00 | 486.44 | 472.50 | 485.00 | 473.79 | 31,733 |
| 2025-09-16 | 487.50 | 493.00 | 480.00 | 485.00 | 473.79 | 20,751 |
| 2025-09-15 | 490.00 | 498.00 | 485.00 | 487.50 | 476.23 | 25,287 |
| 2025-09-12 | 500.00 | 502.80 | 482.66 | 490.00 | 478.68 | 41,170 |
| 2025-09-11 | 505.00 | 508.80 | 490.00 | 500.00 | 488.44 | 104,791 |
| 2025-09-10 | 444.00 | 510.00 | 444.00 | 505.00 | 493.33 | 326,375 |
| 2025-09-09 | 410.00 | 430.00 | 400.00 | 422.50 | 412.74 | 58,766 |
| 2025-09-08 | 410.00 | 420.00 | 408.50 | 410.00 | 400.52 | 14,043 |
| 2025-09-05 | 410.00 | 419.80 | 408.60 | 410.00 | 400.52 | 22,642 |
| 2025-09-04 | 410.00 | 416.44 | 405.66 | 410.00 | 400.52 | 9,710 |
| 2025-09-03 | 410.00 | 414.00 | 400.20 | 410.00 | 400.52 | 16,983 |
| 2025-09-02 | 410.00 | 410.00 | 402.50 | 410.00 | 400.52 | 33,945 |
| 2025-09-01 | 410.00 | 420.00 | 402.55 | 410.00 | 400.52 | 39,909 |
| 2025-08-29 | 410.00 | 410.00 | 400.00 | 410.00 | 400.52 | 36,430 |
| 2025-08-28 | 415.50 | 415.50 | 405.00 | 410.00 | 400.52 | 31,199 |
| 2025-08-27 | 417.50 | 417.50 | 405.00 | 417.50 | 407.85 | 16,543 |
| 2025-08-26 | 420.00 | 424.45 | 411.00 | 417.50 | 407.85 | 15,370 |
| 2025-08-22 | 420.00 | 431.00 | 414.50 | 431.00 | 421.04 | 9,544 |
| 2025-08-21 | 420.00 | 423.17 | 417.25 | 420.00 | 410.29 | 7,386 |
| 2025-08-20 | 417.50 | 424.25 | 416.26 | 420.00 | 410.29 | 19,048 |
| 2025-08-19 | 424.99 | 424.99 | 415.00 | 417.50 | 407.85 | 18,717 |
| 2025-08-18 | 405.00 | 429.80 | 405.00 | 422.00 | 412.25 | 50,360 |
| 2025-08-15 | 405.00 | 414.80 | 387.50 | 405.00 | 395.64 | 18,083 |
| 2025-08-14 | 397.55 | 413.80 | 397.55 | 410.00 | 400.52 | 26,348 |
| 2025-08-13 | 387.50 | 404.80 | 382.55 | 395.00 | 385.87 | 20,521 |
| 2025-08-12 | 387.50 | 387.50 | 377.50 | 387.50 | 378.54 | 29,632 |
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.