Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 195.00 | 195.00 | 172.50 | 195.00 | 180.15 | 1,000 |
| 2025-08-07 | 195.00 | 220.00 | 172.50 | 195.00 | 180.15 | 6 |
| 2025-08-06 | 195.00 | 195.00 | 176.50 | 195.00 | 180.15 | 2,494 |
| 2025-08-05 | 195.00 | 195.00 | 170.00 | 195.00 | 180.15 | 2,499 |
| 2025-08-04 | 195.00 | 220.00 | 170.00 | 195.00 | 180.15 | 24 |
| 2025-08-01 | 195.00 | 195.00 | 195.00 | 195.00 | 180.15 | 0 |
| 2025-07-31 | 195.00 | 195.00 | 195.00 | 195.00 | 180.15 | 0 |
| 2025-07-30 | 195.00 | 195.00 | 195.00 | 195.00 | 180.15 | 0 |
| 2025-07-29 | 195.00 | 207.45 | 195.00 | 195.00 | 180.15 | 800 |
| 2025-07-28 | 195.00 | 195.00 | 195.00 | 195.00 | 180.15 | 0 |
| 2025-07-25 | 195.00 | 195.00 | 195.00 | 195.00 | 180.15 | 0 |
| 2025-07-24 | 195.00 | 204.45 | 195.00 | 195.00 | 180.15 | 2,427 |
| 2025-07-23 | 205.00 | 220.00 | 172.50 | 195.00 | 180.15 | 9,802 |
| 2025-07-22 | 205.00 | 205.00 | 182.55 | 205.00 | 189.39 | 548 |
| 2025-07-21 | 190.00 | 220.00 | 170.00 | 205.00 | 189.39 | 16,017 |
| 2025-07-18 | 190.00 | 210.00 | 190.00 | 190.00 | 175.53 | 7,142 |
| 2025-07-17 | 165.00 | 190.00 | 150.00 | 170.00 | 157.06 | 1,096 |
| 2025-07-16 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-15 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-14 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-11 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-10 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-09 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-08 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-07 | 165.00 | 190.00 | 165.00 | 165.00 | 152.44 | 521 |
| 2025-07-04 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-03 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-02 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-07-01 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-30 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-27 | 165.00 | 190.00 | 165.00 | 165.00 | 152.44 | 157 |
| 2025-06-26 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-25 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-24 | 165.00 | 189.50 | 165.00 | 165.00 | 152.44 | 2,700 |
| 2025-06-23 | 165.00 | 189.75 | 165.00 | 165.00 | 152.44 | 521 |
| 2025-06-20 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-19 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-18 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-17 | 165.00 | 189.75 | 165.00 | 165.00 | 152.44 | 26 |
| 2025-06-16 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-13 | 165.00 | 183.45 | 147.55 | 165.00 | 152.44 | 4,880 |
| 2025-06-12 | 165.00 | 165.00 | 157.27 | 165.00 | 152.44 | 3,917 |
| 2025-06-11 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-10 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-09 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-06 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-05 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-04 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-03 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-06-02 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-30 | 165.00 | 190.00 | 165.00 | 165.00 | 152.44 | 131 |
| 2025-05-29 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-28 | 165.00 | 165.00 | 156.66 | 165.00 | 152.44 | 1,917 |
| 2025-05-27 | 165.00 | 190.00 | 165.00 | 165.00 | 152.44 | 9,796 |
| 2025-05-23 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-22 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-21 | 165.00 | 182.79 | 140.00 | 165.00 | 152.44 | 4,953 |
| 2025-05-20 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-19 | 165.00 | 183.44 | 165.00 | 165.00 | 152.44 | 6 |
| 2025-05-16 | 165.00 | 183.44 | 165.00 | 165.00 | 152.44 | 162 |
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.