Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 452.67 | 474.00 | 452.67 | 467.50 | 448.20 | 18,734 |
| 2025-02-17 | 450.00 | 460.00 | 442.50 | 452.50 | 433.82 | 60,253 |
| 2025-02-14 | 450.00 | 455.55 | 446.66 | 450.00 | 431.42 | 74,323 |
| 2025-02-13 | 447.50 | 458.00 | 440.00 | 450.00 | 431.42 | 24,476 |
| 2025-02-12 | 438.61 | 453.58 | 438.61 | 447.50 | 429.02 | 35,023 |
| 2025-02-11 | 437.50 | 444.40 | 436.25 | 437.50 | 419.44 | 28,626 |
| 2025-02-10 | 437.50 | 443.78 | 433.34 | 437.50 | 419.44 | 19,880 |
| 2025-02-07 | 430.00 | 445.00 | 428.34 | 437.50 | 419.44 | 33,116 |
| 2025-02-06 | 447.50 | 454.80 | 425.00 | 430.00 | 412.25 | 56,180 |
| 2025-02-05 | 426.00 | 449.50 | 426.00 | 445.00 | 426.63 | 43,698 |
| 2025-02-04 | 415.00 | 439.00 | 414.01 | 425.00 | 407.45 | 56,501 |
| 2025-02-03 | 419.00 | 419.00 | 406.67 | 412.50 | 395.47 | 41,840 |
| 2025-01-31 | 425.00 | 428.00 | 420.12 | 425.00 | 407.45 | 27,211 |
| 2025-01-30 | 425.00 | 426.60 | 422.25 | 425.00 | 407.45 | 19,011 |
| 2025-01-29 | 425.00 | 425.00 | 420.00 | 425.00 | 407.45 | 28,791 |
| 2025-01-28 | 430.00 | 432.45 | 416.67 | 425.00 | 407.45 | 77,238 |
| 2025-01-27 | 444.20 | 444.20 | 421.11 | 427.00 | 409.37 | 56,959 |
| 2025-01-24 | 456.99 | 456.99 | 441.50 | 445.00 | 426.63 | 33,539 |
| 2025-01-23 | 465.00 | 468.89 | 455.75 | 462.50 | 443.41 | 20,655 |
| 2025-01-22 | 465.00 | 466.40 | 459.56 | 465.00 | 445.80 | 13,336 |
| 2025-01-21 | 450.00 | 468.00 | 450.00 | 462.00 | 442.93 | 43,129 |
| 2025-01-20 | 455.00 | 460.00 | 447.27 | 450.00 | 431.42 | 55,857 |
| 2025-01-17 | 437.50 | 458.89 | 437.50 | 455.00 | 436.22 | 56,066 |
| 2025-01-16 | 437.50 | 446.00 | 430.00 | 437.50 | 419.44 | 25,535 |
| 2025-01-15 | 450.00 | 454.90 | 431.00 | 437.50 | 419.44 | 55,097 |
| 2025-01-14 | 432.50 | 452.00 | 432.27 | 447.50 | 429.02 | 85,419 |
| 2025-01-13 | 413.50 | 437.00 | 413.50 | 432.50 | 414.64 | 91,307 |
| 2025-01-10 | 390.00 | 415.00 | 390.00 | 410.00 | 393.07 | 157,359 |
| 2025-01-09 | 374.77 | 374.77 | 362.65 | 367.50 | 352.33 | 10,361 |
| 2025-01-08 | 375.00 | 381.70 | 371.50 | 375.00 | 359.52 | 28,391 |
| 2025-01-07 | 375.00 | 378.95 | 374.00 | 375.00 | 359.52 | 9,580 |
| 2025-01-06 | 372.50 | 380.00 | 371.57 | 375.00 | 359.52 | 36,707 |
| 2025-01-03 | 375.00 | 375.80 | 368.23 | 375.00 | 359.52 | 14,499 |
| 2025-01-02 | 390.00 | 392.00 | 371.76 | 375.00 | 359.52 | 34,934 |
| 2024-12-31 | 389.60 | 398.00 | 389.60 | 392.50 | 376.30 | 25,827 |
| 2024-12-30 | 385.00 | 399.00 | 382.75 | 387.50 | 371.50 | 40,427 |
| 2024-12-27 | 377.50 | 385.00 | 376.80 | 385.00 | 369.11 | 23,334 |
| 2024-12-24 | 370.00 | 379.95 | 366.66 | 377.50 | 361.91 | 23,233 |
| 2024-12-23 | 360.00 | 375.00 | 355.13 | 370.00 | 354.72 | 32,459 |
| 2024-12-20 | 360.00 | 363.50 | 352.00 | 360.00 | 345.14 | 37,214 |
| 2024-12-19 | 363.90 | 363.90 | 347.20 | 360.00 | 345.14 | 48,843 |
| 2024-12-18 | 370.00 | 370.40 | 362.75 | 367.50 | 352.33 | 18,344 |
| 2024-12-17 | 384.00 | 384.00 | 366.11 | 370.00 | 354.72 | 27,973 |
| 2024-12-16 | 385.00 | 388.00 | 380.10 | 385.00 | 369.11 | 32,758 |
| 2024-12-13 | 380.00 | 394.50 | 380.00 | 385.00 | 369.11 | 89,737 |
| 2024-12-12 | 372.50 | 389.43 | 372.00 | 380.00 | 364.31 | 27,040 |
| 2024-12-11 | 372.50 | 377.75 | 372.50 | 372.50 | 357.12 | 11,634 |
| 2024-12-10 | 372.50 | 378.50 | 362.27 | 372.50 | 357.12 | 36,443 |
| 2024-12-09 | 359.90 | 379.00 | 359.90 | 372.50 | 357.12 | 116,300 |
| 2024-12-06 | 340.00 | 360.00 | 330.20 | 355.00 | 340.34 | 55,266 |
| 2024-12-05 | 340.00 | 340.00 | 331.36 | 340.00 | 325.96 | 30,345 |
| 2024-12-04 | 340.00 | 340.00 | 331.17 | 340.00 | 325.96 | 5,961 |
| 2024-12-03 | 335.00 | 344.50 | 331.00 | 340.00 | 325.96 | 40,560 |
| 2024-12-02 | 335.00 | 339.00 | 331.50 | 335.00 | 321.17 | 42,848 |
| 2024-11-29 | 332.50 | 337.89 | 327.65 | 335.00 | 321.17 | 9,237 |
| 2024-11-28 | 332.50 | 336.00 | 325.00 | 332.50 | 318.77 | 14,045 |
| 2024-11-27 | 335.00 | 338.70 | 326.66 | 332.50 | 318.77 | 24,106 |
| 2024-11-26 | 335.00 | 335.00 | 331.78 | 335.00 | 321.17 | 16,147 |
| 2024-11-25 | 337.50 | 338.40 | 330.50 | 335.00 | 321.17 | 16,180 |
| 2024-11-22 | 337.50 | 337.93 | 335.00 | 337.50 | 323.57 | 9,678 |
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.