Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 165.00 | 178.45 | 165.00 | 165.00 | 154.50 | 2,283 |
| 2025-10-31 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-30 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-29 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-28 | 165.00 | 178.45 | 165.00 | 165.00 | 154.50 | 500 |
| 2025-10-27 | 165.00 | 170.00 | 165.00 | 165.00 | 154.50 | 2,500 |
| 2025-10-24 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-23 | 165.00 | 170.00 | 165.00 | 165.00 | 154.50 | 4,281 |
| 2025-10-22 | 165.00 | 165.00 | 147.00 | 165.00 | 154.50 | 1,084 |
| 2025-10-21 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-20 | 165.00 | 165.00 | 147.00 | 165.00 | 154.50 | 500 |
| 2025-10-17 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-16 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-15 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-14 | 165.00 | 170.00 | 165.00 | 165.00 | 154.50 | 501 |
| 2025-10-13 | 165.00 | 169.75 | 165.00 | 165.00 | 154.50 | 2,928 |
| 2025-10-10 | 165.00 | 165.00 | 147.00 | 165.00 | 154.50 | 3,978 |
| 2025-10-09 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-08 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-07 | 165.00 | 170.00 | 155.00 | 165.00 | 154.50 | 2,701 |
| 2025-10-06 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-10-03 | 165.00 | 170.00 | 165.00 | 165.00 | 154.50 | 146 |
| 2025-10-02 | 165.00 | 170.00 | 151.00 | 165.00 | 154.50 | 1,201 |
| 2025-10-01 | 165.00 | 170.00 | 165.00 | 165.00 | 154.50 | 436 |
| 2025-09-30 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-09-29 | 165.00 | 170.00 | 165.00 | 165.00 | 154.50 | 58 |
| 2025-09-26 | 165.00 | 170.00 | 154.00 | 165.00 | 154.50 | 3,762 |
| 2025-09-25 | 165.00 | 180.00 | 165.00 | 165.00 | 154.50 | 500 |
| 2025-09-24 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-09-23 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-09-22 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-09-19 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-09-18 | 165.00 | 165.00 | 165.00 | 165.00 | 154.50 | 0 |
| 2025-09-17 | 165.00 | 176.75 | 165.00 | 165.00 | 154.50 | 5,992 |
| 2025-09-16 | 165.00 | 165.00 | 145.55 | 165.00 | 154.50 | 471 |
| 2025-09-15 | 180.00 | 190.00 | 150.00 | 165.00 | 154.50 | 9,051 |
| 2025-09-12 | 180.00 | 180.00 | 180.00 | 180.00 | 168.54 | 0 |
| 2025-09-11 | 180.00 | 180.00 | 180.00 | 180.00 | 168.54 | 0 |
| 2025-09-10 | 180.00 | 180.00 | 180.00 | 180.00 | 166.29 | 0 |
| 2025-09-09 | 180.00 | 180.00 | 180.00 | 180.00 | 166.29 | 0 |
| 2025-09-08 | 180.00 | 183.87 | 162.00 | 180.00 | 166.29 | 1,750 |
| 2025-09-05 | 180.00 | 180.00 | 180.00 | 180.00 | 166.29 | 0 |
| 2025-09-04 | 180.00 | 180.00 | 166.00 | 180.00 | 166.29 | 4,000 |
| 2025-09-03 | 180.00 | 184.44 | 166.00 | 180.00 | 166.29 | 9,873 |
| 2025-09-02 | 180.00 | 200.00 | 180.00 | 180.00 | 166.29 | 6,348 |
| 2025-09-01 | 185.00 | 200.00 | 160.00 | 180.00 | 166.29 | 4,552 |
| 2025-08-29 | 185.00 | 185.00 | 185.00 | 185.00 | 170.91 | 0 |
| 2025-08-28 | 185.00 | 185.00 | 185.00 | 185.00 | 170.91 | 0 |
| 2025-08-27 | 180.00 | 210.00 | 160.00 | 185.00 | 170.91 | 1,502 |
| 2025-08-26 | 180.00 | 180.00 | 180.00 | 180.00 | 166.29 | 0 |
| 2025-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | 166.29 | 0 |
| 2025-08-21 | 180.00 | 180.00 | 180.00 | 180.00 | 166.29 | 0 |
| 2025-08-20 | 180.00 | 180.00 | 180.00 | 180.00 | 166.29 | 0 |
| 2025-08-19 | 180.00 | 187.68 | 180.00 | 180.00 | 166.29 | 2,500 |
| 2025-08-18 | 180.00 | 180.00 | 170.50 | 180.00 | 166.29 | 2,500 |
| 2025-08-15 | 195.00 | 195.00 | 194.75 | 195.00 | 180.15 | 51 |
| 2025-08-14 | 195.00 | 220.00 | 175.00 | 195.00 | 180.15 | 2,503 |
| 2025-08-13 | 195.00 | 220.00 | 170.00 | 195.00 | 180.15 | 504 |
| 2025-08-12 | 195.00 | 195.00 | 195.00 | 195.00 | 180.15 | 0 |
| 2025-08-11 | 195.00 | 195.00 | 195.00 | 195.00 | 180.15 | 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.