Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 387.50 | 387.50 | 377.50 | 387.50 | 378.54 | 29,632 |
| 2025-08-11 | 387.50 | 387.50 | 380.00 | 387.50 | 378.54 | 23,184 |
| 2025-08-08 | 387.50 | 389.75 | 380.00 | 387.50 | 378.54 | 30,891 |
| 2025-08-07 | 387.50 | 393.75 | 380.00 | 387.50 | 378.54 | 11,152 |
| 2025-08-06 | 382.66 | 395.00 | 382.66 | 387.50 | 378.54 | 24,763 |
| 2025-08-05 | 380.00 | 390.00 | 374.00 | 382.50 | 373.66 | 47,847 |
| 2025-08-04 | 380.00 | 381.50 | 370.00 | 380.00 | 371.22 | 32,675 |
| 2025-08-01 | 385.00 | 387.45 | 371.25 | 380.00 | 371.22 | 36,282 |
| 2025-07-31 | 385.00 | 390.00 | 382.70 | 385.00 | 376.10 | 7,552 |
| 2025-07-30 | 375.00 | 389.90 | 374.25 | 385.00 | 376.10 | 39,660 |
| 2025-07-29 | 377.50 | 384.00 | 372.50 | 375.00 | 366.33 | 28,523 |
| 2025-07-28 | 380.00 | 382.45 | 371.00 | 377.50 | 368.78 | 31,401 |
| 2025-07-25 | 380.00 | 382.45 | 371.20 | 380.00 | 371.22 | 26,283 |
| 2025-07-24 | 385.00 | 385.48 | 377.50 | 380.00 | 371.22 | 20,899 |
| 2025-07-23 | 385.00 | 387.40 | 380.00 | 385.00 | 376.10 | 29,723 |
| 2025-07-22 | 382.50 | 387.45 | 378.00 | 385.00 | 376.10 | 21,301 |
| 2025-07-21 | 392.00 | 392.00 | 372.55 | 382.50 | 373.66 | 45,151 |
| 2025-07-18 | 401.89 | 401.89 | 386.00 | 392.50 | 383.43 | 27,436 |
| 2025-07-17 | 395.00 | 404.45 | 385.40 | 402.50 | 393.20 | 19,160 |
| 2025-07-16 | 399.00 | 399.00 | 383.00 | 395.00 | 385.87 | 36,132 |
| 2025-07-15 | 417.00 | 417.00 | 393.34 | 402.50 | 393.20 | 36,948 |
| 2025-07-14 | 420.00 | 424.45 | 413.34 | 420.00 | 410.29 | 12,872 |
| 2025-07-11 | 420.00 | 424.45 | 410.00 | 420.00 | 410.29 | 16,564 |
| 2025-07-10 | 420.00 | 420.00 | 410.00 | 420.00 | 410.29 | 22,131 |
| 2025-07-09 | 430.00 | 433.45 | 421.00 | 430.00 | 412.25 | 12,512 |
| 2025-07-08 | 430.00 | 438.80 | 426.26 | 430.00 | 412.25 | 15,462 |
| 2025-07-07 | 425.00 | 436.80 | 421.25 | 430.00 | 412.25 | 43,196 |
| 2025-07-04 | 420.00 | 428.89 | 413.10 | 425.00 | 407.45 | 16,675 |
| 2025-07-03 | 420.00 | 421.47 | 412.26 | 420.00 | 402.66 | 11,480 |
| 2025-07-02 | 420.00 | 429.00 | 410.00 | 420.00 | 402.66 | 12,224 |
| 2025-07-01 | 420.00 | 430.00 | 411.13 | 420.00 | 402.66 | 8,176 |
| 2025-06-30 | 415.00 | 430.00 | 414.67 | 420.00 | 402.66 | 4,942 |
| 2025-06-27 | 415.00 | 420.00 | 410.00 | 415.00 | 397.87 | 16,044 |
| 2025-06-26 | 425.00 | 425.50 | 410.50 | 415.00 | 397.87 | 15,659 |
| 2025-06-25 | 415.00 | 429.00 | 413.56 | 425.00 | 407.45 | 32,403 |
| 2025-06-24 | 400.00 | 419.00 | 399.00 | 415.00 | 397.87 | 20,231 |
| 2025-06-23 | 407.50 | 408.77 | 391.50 | 400.00 | 383.49 | 34,872 |
| 2025-06-20 | 400.00 | 410.00 | 400.00 | 407.50 | 390.68 | 45,813 |
| 2025-06-19 | 416.25 | 416.25 | 387.25 | 395.00 | 378.69 | 114,425 |
| 2025-06-18 | 417.50 | 420.00 | 410.00 | 417.50 | 400.26 | 23,421 |
| 2025-06-17 | 402.50 | 420.00 | 401.27 | 417.50 | 400.26 | 28,757 |
| 2025-06-16 | 410.00 | 415.00 | 396.00 | 402.50 | 385.88 | 16,369 |
| 2025-06-13 | 420.00 | 421.20 | 401.21 | 410.00 | 393.07 | 26,652 |
| 2025-06-12 | 425.00 | 429.80 | 420.00 | 425.00 | 407.45 | 11,452 |
| 2025-06-11 | 430.00 | 438.80 | 422.11 | 425.00 | 407.45 | 11,831 |
| 2025-06-10 | 430.00 | 437.40 | 427.50 | 430.00 | 412.25 | 10,352 |
| 2025-06-09 | 430.00 | 439.60 | 426.66 | 430.00 | 412.25 | 24,645 |
| 2025-06-06 | 437.50 | 440.00 | 425.05 | 430.00 | 412.25 | 21,853 |
| 2025-06-05 | 437.50 | 443.26 | 431.25 | 437.50 | 419.44 | 31,187 |
| 2025-06-04 | 442.45 | 442.45 | 427.50 | 437.50 | 419.44 | 32,185 |
| 2025-06-03 | 445.00 | 446.90 | 435.40 | 445.00 | 426.63 | 9,462 |
| 2025-06-02 | 447.50 | 448.45 | 440.00 | 445.00 | 426.63 | 31,813 |
| 2025-05-30 | 440.00 | 453.00 | 435.00 | 447.50 | 429.02 | 22,948 |
| 2025-05-29 | 444.44 | 444.44 | 433.00 | 440.00 | 421.83 | 14,045 |
| 2025-05-28 | 447.50 | 447.50 | 440.00 | 447.50 | 429.02 | 28,534 |
| 2025-05-27 | 451.50 | 451.50 | 441.26 | 447.50 | 429.02 | 10,061 |
| 2025-05-23 | 452.50 | 457.00 | 445.00 | 452.50 | 433.82 | 39,761 |
| 2025-05-22 | 455.00 | 464.90 | 445.00 | 452.50 | 433.82 | 27,600 |
| 2025-05-21 | 455.00 | 458.50 | 451.00 | 452.00 | 433.34 | 7,451 |
| 2025-05-20 | 455.00 | 464.60 | 447.00 | 455.00 | 436.22 | 22,382 |
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.