Athelney Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	165.00	165.00	165.00	165.00	162.60	0
2026-07-21	165.00	165.00	165.00	165.00	162.60	0
2026-07-20	165.00	165.00	165.00	165.00	162.60	0
2026-07-17	165.00	165.00	165.00	165.00	162.60	0
2026-07-16	165.00	165.00	165.00	165.00	162.60	0
2026-07-15	165.00	170.12	165.00	165.00	162.60	292
2026-07-14	165.00	165.00	157.00	165.00	162.60	942
2026-07-13	165.00	165.00	165.00	165.00	162.60	0
2026-07-10	165.00	165.00	165.00	165.00	162.60	0
2026-07-09	165.00	165.00	165.00	165.00	162.60	0
2026-07-08	165.00	165.00	165.00	165.00	162.60	0
2026-07-07	165.00	165.00	165.00	165.00	162.60	0
2026-07-06	165.00	170.59	165.00	165.00	162.60	1,747
2026-07-03	165.00	165.00	165.00	165.00	162.60	0
2026-07-02	165.00	173.80	165.00	165.00	162.60	3,500
2026-07-01	165.00	173.80	165.00	165.00	162.60	80
2026-06-30	165.00	165.00	165.00	165.00	162.60	0
2026-06-29	165.00	165.00	165.00	165.00	162.60	0
2026-06-26	165.00	165.00	165.00	165.00	162.60	0
2026-06-25	165.00	165.00	156.00	165.00	162.60	447
2026-06-24	165.00	165.00	165.00	165.00	162.60	0
2026-06-23	165.00	165.00	165.00	165.00	162.60	0
2026-06-22	165.00	165.00	165.00	165.00	162.60	0
2026-06-19	165.00	165.00	156.00	165.00	162.60	650
2026-06-18	165.00	165.00	143.13	165.00	162.60	15,000
2026-06-17	165.00	165.00	165.00	165.00	162.60	0
2026-06-16	165.00	165.00	165.00	165.00	162.60	0
2026-06-15	165.00	165.00	165.00	165.00	162.60	0
2026-06-12	165.00	165.00	165.00	165.00	162.60	0
2026-06-11	165.00	165.00	165.00	165.00	162.60	0
2026-06-10	165.00	165.00	165.00	165.00	162.60	0
2026-06-09	165.00	165.00	165.00	165.00	162.60	0
2026-06-08	165.00	165.00	165.00	165.00	162.60	0
2026-06-05	165.00	165.00	165.00	165.00	162.60	0
2026-06-04	165.00	185.00	155.00	165.00	162.60	2,848
2026-06-03	165.00	185.00	152.55	165.00	162.60	1,710
2026-06-02	165.00	165.00	165.00	165.00	162.60	0
2026-06-01	165.00	165.00	165.00	165.00	162.60	0
2026-05-29	165.00	165.00	165.00	165.00	162.60	0
2026-05-28	165.00	165.00	165.00	165.00	162.60	0
2026-05-27	165.00	165.00	152.55	165.00	162.60	1,683
2026-05-26	165.00	175.00	165.00	165.00	162.60	685
2026-05-22	165.00	174.40	165.00	165.00	162.60	5,000
2026-05-21	165.00	175.00	150.13	165.00	162.60	4,012
2026-05-20	165.00	175.00	165.00	165.00	162.60	1,134
2026-05-19	165.00	175.80	165.00	165.00	162.60	1,412
2026-05-18	165.00	165.00	148.56	165.00	162.60	1,000
2026-05-15	165.00	175.80	165.00	165.00	162.60	431
2026-05-14	165.00	177.00	165.00	165.00	162.60	989
2026-05-13	165.00	165.00	148.56	165.00	162.60	100
2026-05-12	165.00	165.00	148.56	165.00	162.60	500
2026-05-11	165.00	177.50	165.00	165.00	162.60	155
2026-05-08	165.00	177.44	162.44	165.00	162.60	10,202
2026-05-07	165.00	165.00	162.44	165.00	162.60	79
2026-05-06	165.00	165.00	147.55	165.00	162.60	3,408
2026-05-05	165.00	165.00	165.00	165.00	162.60	0
2026-05-01	165.00	165.00	165.00	165.00	162.60	0
2026-04-30	165.00	165.00	165.00	165.00	162.60	0
2026-04-29	165.00	165.00	165.00	165.00	162.60	0
2026-04-28	165.00	165.00	165.00	165.00	162.60	0

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0240 GBP
2026-04-09	0.0760 GBP
2025-09-11	0.0240 GBP
2025-04-10	0.0760 GBP
2024-09-12	0.0230 GBP
2024-03-07	0.0760 GBP
2023-09-07	0.0220 GBP
2023-03-09	0.0750 GBP
2022-09-08	0.0210 GBP
2022-03-10	0.0750 GBP
2021-09-09	0.0200 GBP
2021-03-11	0.0770 GBP
2020-09-10	0.0170 GBP
2020-03-19	0.0930 GBP
2019-03-21	0.0910 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.