Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 139.00 | 139.00 | 130.00 | 130.00 | 121.72 | 3,022 |
| 2026-01-28 | 143.11 | 143.11 | 126.00 | 140.00 | 131.09 | 10,684 |
| 2026-01-27 | 160.00 | 160.00 | 143.11 | 160.00 | 149.81 | 1,686 |
| 2026-01-26 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-23 | 160.00 | 180.00 | 140.00 | 160.00 | 149.81 | 2 |
| 2026-01-22 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-21 | 155.00 | 165.00 | 152.45 | 160.00 | 149.81 | 7,591 |
| 2026-01-20 | 155.00 | 155.00 | 155.00 | 155.00 | 145.13 | 0 |
| 2026-01-19 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-16 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-14 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-13 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-12 | 160.00 | 180.00 | 156.45 | 160.00 | 149.81 | 58 |
| 2026-01-09 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-08 | 160.00 | 160.00 | 132.00 | 160.00 | 149.81 | 11,113 |
| 2026-01-07 | 160.00 | 160.00 | 160.00 | 160.00 | 149.81 | 0 |
| 2026-01-06 | 165.00 | 180.00 | 140.00 | 160.00 | 149.81 | 3,873 |
| 2026-01-05 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2026-01-02 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-31 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-30 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-29 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-24 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-23 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-22 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-19 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-18 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-17 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-16 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-15 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-12 | 165.00 | 165.00 | 147.55 | 165.00 | 154.50 | 7,651 |
| 2025-12-11 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-10 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-09 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-08 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-05 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-12-04 | 165.00 | 165.00 | 146.27 | 165.00 | 154.50 | 177 |
| 2025-12-03 | 165.00 | 165.00 | 151.00 | 165.00 | 154.50 | 3,190 |
| 2025-12-02 | 165.00 | 167.00 | 165.00 | 165.00 | 154.50 | 3,000 |
| 2025-12-01 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-28 | 165.00 | 167.00 | 165.00 | 165.00 | 154.50 | 148 |
| 2025-11-27 | 165.00 | 168.00 | 142.00 | 165.00 | 154.50 | 5,587 |
| 2025-11-26 | 165.00 | 165.00 | 147.00 | 165.00 | 154.50 | 2,616 |
| 2025-11-25 | 165.00 | 165.00 | 147.00 | 165.00 | 154.50 | 1,170 |
| 2025-11-24 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-21 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-20 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-19 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-18 | 165.00 | 169.75 | 165.00 | 165.00 | 154.50 | 2,927 |
| 2025-11-17 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-14 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-13 | 165.00 | 165.00 | 147.00 | 165.00 | 154.50 | 1,170 |
| 2025-11-12 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-11 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-10 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-07 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-11-06 | 165.00 | 174.45 | 155.00 | 165.00 | 154.50 | 2,472 |
| 2025-11-05 | 165.00 | 165.00 | 158.55 | 165.00 | 154.50 | 5,000 |
| 2025-11-04 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
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.