Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 447.50 | 454.70 | 443.89 | 447.50 | 429.02 | 38,262 |
| 2025-05-15 | 452.50 | 453.00 | 442.00 | 447.50 | 429.02 | 126,710 |
| 2025-05-14 | 460.00 | 463.70 | 450.00 | 455.00 | 436.22 | 10,996 |
| 2025-05-13 | 460.00 | 470.00 | 450.00 | 460.00 | 441.01 | 21,755 |
| 2025-05-12 | 450.00 | 469.00 | 448.60 | 460.00 | 441.01 | 20,916 |
| 2025-05-09 | 430.00 | 460.00 | 429.75 | 450.00 | 431.42 | 51,624 |
| 2025-05-08 | 430.00 | 439.60 | 430.00 | 430.00 | 412.25 | 4,155 |
| 2025-05-07 | 430.00 | 438.49 | 420.00 | 430.00 | 412.25 | 13,441 |
| 2025-05-06 | 427.50 | 440.00 | 420.00 | 430.00 | 412.25 | 25,280 |
| 2025-05-02 | 427.50 | 435.00 | 427.50 | 427.50 | 409.85 | 22,924 |
| 2025-05-01 | 420.00 | 436.00 | 410.00 | 427.50 | 409.85 | 24,604 |
| 2025-04-30 | 402.50 | 423.80 | 401.26 | 417.50 | 400.26 | 22,959 |
| 2025-04-29 | 395.00 | 414.00 | 390.00 | 400.00 | 383.49 | 25,430 |
| 2025-04-28 | 387.50 | 400.00 | 382.43 | 395.00 | 378.69 | 11,605 |
| 2025-04-25 | 385.00 | 386.98 | 381.82 | 385.00 | 369.11 | 20,378 |
| 2025-04-24 | 385.00 | 387.80 | 375.00 | 385.00 | 369.11 | 22,088 |
| 2025-04-23 | 385.00 | 389.69 | 375.00 | 385.00 | 369.11 | 16,077 |
| 2025-04-22 | 385.00 | 392.78 | 378.27 | 385.00 | 369.11 | 9,912 |
| 2025-04-17 | 385.00 | 394.00 | 383.34 | 385.00 | 369.11 | 5,417 |
| 2025-04-16 | 390.00 | 391.45 | 388.00 | 390.00 | 373.90 | 18,054 |
| 2025-04-15 | 390.00 | 392.50 | 386.30 | 390.00 | 373.90 | 11,278 |
| 2025-04-14 | 385.00 | 391.90 | 384.00 | 390.00 | 373.90 | 50,914 |
| 2025-04-11 | 377.50 | 394.00 | 375.00 | 385.00 | 369.11 | 42,014 |
| 2025-04-10 | 375.00 | 395.88 | 371.27 | 377.50 | 361.91 | 50,654 |
| 2025-04-09 | 360.00 | 375.00 | 347.50 | 367.50 | 352.33 | 52,309 |
| 2025-04-08 | 345.00 | 374.90 | 345.00 | 367.50 | 352.33 | 80,947 |
| 2025-04-07 | 320.00 | 351.50 | 305.00 | 342.50 | 328.36 | 156,106 |
| 2025-04-04 | 360.00 | 361.25 | 286.00 | 320.00 | 306.79 | 227,589 |
| 2025-04-03 | 375.00 | 376.45 | 341.00 | 357.50 | 342.74 | 101,815 |
| 2025-04-02 | 385.00 | 387.50 | 375.25 | 378.00 | 362.39 | 32,539 |
| 2025-04-01 | 382.50 | 400.00 | 375.86 | 387.50 | 371.50 | 96,929 |
| 2025-03-31 | 390.00 | 397.00 | 375.10 | 377.50 | 361.91 | 94,905 |
| 2025-03-28 | 382.50 | 389.50 | 380.00 | 382.50 | 366.71 | 50,831 |
| 2025-03-27 | 380.00 | 385.00 | 371.00 | 382.50 | 366.71 | 109,046 |
| 2025-03-26 | 401.00 | 401.00 | 365.01 | 380.00 | 364.31 | 216,029 |
| 2025-03-25 | 405.00 | 407.25 | 400.00 | 405.00 | 388.28 | 23,592 |
| 2025-03-24 | 410.00 | 415.00 | 397.75 | 405.00 | 388.28 | 30,780 |
| 2025-03-21 | 412.50 | 420.00 | 405.00 | 412.50 | 395.47 | 10,315 |
| 2025-03-20 | 412.50 | 412.50 | 405.00 | 412.50 | 395.47 | 86,066 |
| 2025-03-19 | 412.50 | 412.50 | 405.11 | 412.50 | 395.47 | 20,313 |
| 2025-03-18 | 412.50 | 419.85 | 406.00 | 415.00 | 397.87 | 14,069 |
| 2025-03-17 | 413.45 | 413.45 | 402.75 | 412.50 | 395.47 | 23,976 |
| 2025-03-14 | 402.50 | 415.00 | 391.37 | 415.00 | 397.87 | 52,171 |
| 2025-03-13 | 417.80 | 417.80 | 400.00 | 402.50 | 385.88 | 46,238 |
| 2025-03-12 | 403.10 | 424.90 | 403.10 | 420.00 | 402.66 | 93,705 |
| 2025-03-11 | 430.00 | 432.20 | 390.00 | 402.50 | 385.88 | 110,184 |
| 2025-03-10 | 450.00 | 453.77 | 430.00 | 430.00 | 412.25 | 41,122 |
| 2025-03-07 | 455.00 | 456.95 | 442.00 | 450.00 | 431.42 | 24,644 |
| 2025-03-06 | 460.00 | 460.45 | 452.05 | 460.00 | 441.01 | 5,173 |
| 2025-03-05 | 460.00 | 464.00 | 453.55 | 460.00 | 441.01 | 14,493 |
| 2025-03-04 | 477.50 | 479.64 | 450.29 | 455.00 | 436.22 | 27,214 |
| 2025-03-03 | 455.00 | 480.00 | 450.00 | 477.50 | 457.79 | 52,010 |
| 2025-02-28 | 465.00 | 467.40 | 447.10 | 455.00 | 436.22 | 34,373 |
| 2025-02-27 | 452.89 | 470.00 | 452.89 | 465.00 | 445.80 | 24,138 |
| 2025-02-26 | 450.00 | 455.00 | 445.00 | 450.00 | 431.42 | 16,485 |
| 2025-02-25 | 467.50 | 467.88 | 436.00 | 450.00 | 431.42 | 100,230 |
| 2025-02-24 | 475.00 | 488.55 | 468.00 | 469.00 | 449.64 | 134,166 |
| 2025-02-21 | 465.00 | 467.48 | 452.13 | 457.50 | 438.61 | 25,977 |
| 2025-02-20 | 462.50 | 473.50 | 462.00 | 465.00 | 445.80 | 33,612 |
| 2025-02-19 | 477.50 | 485.00 | 456.67 | 462.50 | 443.41 | 93,866 |
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.