Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 4,274 |
| 2026-10-15 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 8,804 |
| 2026-10-14 | 510.00 | 517.00 | 504.00 | 510.00 | 510.00 | 18,624 |
| 2026-10-13 | 510.00 | 514.00 | 502.76 | 510.00 | 510.00 | 7,904 |
| 2026-10-12 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 15,121 |
| 2026-10-09 | 510.00 | 512.30 | 500.00 | 510.00 | 510.00 | 16,444 |
| 2026-10-08 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 14,014 |
| 2026-10-07 | 510.00 | 530.00 | 500.00 | 510.00 | 510.00 | 7,031 |
| 2026-10-06 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 27,731 |
| 2026-10-05 | 515.00 | 530.00 | 500.00 | 510.00 | 510.00 | 9,945 |
| 2026-10-02 | 520.00 | 530.00 | 515.00 | 515.00 | 515.00 | 57,246 |
| 2026-10-01 | 490.00 | 527.00 | 480.00 | 520.00 | 520.00 | 79,739 |
| 2026-09-30 | 487.50 | 500.00 | 480.00 | 490.00 | 490.00 | 17,323 |
| 2026-09-29 | 487.50 | 493.45 | 486.03 | 487.50 | 487.50 | 5,199 |
| 2026-09-28 | 490.00 | 495.00 | 485.00 | 487.50 | 487.50 | 8,144 |
| 2026-09-25 | 490.00 | 490.70 | 485.00 | 490.00 | 490.00 | 18,063 |
| 2026-09-24 | 490.00 | 495.00 | 485.00 | 490.00 | 490.00 | 2,422 |
| 2026-09-23 | 490.00 | 492.40 | 487.60 | 490.00 | 490.00 | 66,561 |
| 2026-09-22 | 490.00 | 492.40 | 488.70 | 490.00 | 490.00 | 25,549 |
| 2026-09-21 | 487.50 | 495.00 | 480.00 | 490.00 | 490.00 | 43,270 |
| 2026-09-18 | 482.50 | 490.00 | 477.00 | 487.50 | 487.50 | 26,903 |
| 2026-09-17 | 477.50 | 495.33 | 475.00 | 482.50 | 482.50 | 159,176 |
| 2026-09-16 | 457.50 | 480.00 | 455.00 | 477.50 | 477.50 | 32,611 |
| 2026-09-15 | 455.00 | 465.00 | 450.10 | 455.00 | 455.00 | 24,950 |
| 2026-09-14 | 460.00 | 465.00 | 450.00 | 455.00 | 455.00 | 74,710 |
| 2026-09-11 | 472.50 | 475.00 | 455.10 | 460.00 | 460.00 | 49,302 |
| 2026-09-10 | 480.00 | 480.00 | 462.00 | 472.50 | 472.50 | 53,622 |
| 2026-09-09 | 520.00 | 530.00 | 460.00 | 480.00 | 480.00 | 207,357 |
| 2026-09-08 | 535.00 | 555.00 | 530.00 | 545.00 | 545.00 | 37,713 |
| 2026-09-07 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 7,461 |
| 2026-09-04 | 535.00 | 539.00 | 530.00 | 535.00 | 535.00 | 13,826 |
| 2026-09-03 | 535.00 | 539.00 | 530.00 | 535.00 | 535.00 | 16,018 |
| 2026-09-02 | 535.00 | 537.80 | 532.00 | 535.00 | 535.00 | 3,718 |
| 2026-09-01 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | 38,571 |
| 2026-08-28 | 525.00 | 539.00 | 519.81 | 536.00 | 536.00 | 72,501 |
| 2026-08-27 | 520.00 | 530.00 | 516.00 | 525.00 | 525.00 | 3,966 |
| 2026-08-26 | 520.00 | 530.00 | 518.55 | 520.00 | 520.00 | 92,453 |
| 2026-08-25 | 520.00 | 521.88 | 518.10 | 520.00 | 520.00 | 4,710 |
| 2026-08-24 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 34,283 |
| 2026-08-21 | 520.00 | 526.30 | 517.00 | 518.00 | 518.00 | 102,789 |
| 2026-08-20 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 41,919 |
| 2026-08-19 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 41,759 |
| 2026-08-18 | 520.00 | 530.00 | 513.88 | 520.00 | 520.00 | 4,659 |
| 2026-08-17 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | 9,277 |
| 2026-08-14 | 510.00 | 530.00 | 505.55 | 525.00 | 525.00 | 18,866 |
| 2026-08-13 | 510.00 | 520.00 | 502.50 | 510.00 | 510.00 | 53,851 |
| 2026-08-12 | 511.00 | 520.00 | 500.00 | 510.00 | 510.00 | 20,815 |
| 2026-08-11 | 515.00 | 517.80 | 509.08 | 515.00 | 515.00 | 19,919 |
| 2026-08-10 | 530.00 | 540.00 | 510.00 | 515.00 | 515.00 | 14,916 |
| 2026-08-07 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 4,688 |
| 2026-08-06 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 4,424 |
| 2026-08-05 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 19,872 |
| 2026-08-04 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 10,117 |
| 2026-08-03 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 4,670 |
| 2026-07-31 | 530.00 | 538.80 | 522.11 | 530.00 | 530.00 | 15,837 |
| 2026-07-30 | 530.00 | 540.00 | 522.66 | 530.00 | 530.00 | 3,939 |
| 2026-07-29 | 547.00 | 550.00 | 520.00 | 530.00 | 530.00 | 16,015 |
| 2026-07-28 | 545.00 | 560.00 | 530.00 | 547.00 | 547.00 | 21,434 |
| 2026-07-27 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | 13,410 |
| 2026-07-24 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 24,705 |
Page 1 of 22 · 1,264 trading daysOlder →
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.