Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 165.00 | 183.44 | 165.00 | 165.00 | 152.44 | 112 |
| 2025-05-14 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-13 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-12 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-09 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-08 | 165.00 | 165.00 | 155.50 | 165.00 | 152.44 | 4,014 |
| 2025-05-07 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-05-06 | 165.00 | 187.50 | 155.50 | 165.00 | 152.44 | 5,500 |
| 2025-05-02 | 165.00 | 184.45 | 165.00 | 165.00 | 152.44 | 2,000 |
| 2025-05-01 | 165.00 | 165.00 | 165.00 | 165.00 | 152.44 | 0 |
| 2025-04-30 | 165.00 | 179.00 | 165.00 | 165.00 | 152.44 | 609 |
| 2025-04-29 | 160.00 | 160.00 | 140.00 | 160.00 | 147.82 | 1,012 |
| 2025-04-28 | 160.00 | 160.00 | 160.00 | 160.00 | 147.82 | 0 |
| 2025-04-25 | 160.00 | 160.00 | 160.00 | 160.00 | 147.82 | 0 |
| 2025-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 147.82 | 0 |
| 2025-04-23 | 160.00 | 179.00 | 160.00 | 160.00 | 147.82 | 2,311 |
| 2025-04-22 | 160.00 | 170.00 | 160.00 | 160.00 | 147.82 | 578 |
| 2025-04-17 | 155.00 | 155.00 | 155.00 | 155.00 | 143.20 | 0 |
| 2025-04-16 | 155.00 | 170.00 | 155.00 | 155.00 | 143.20 | 101 |
| 2025-04-15 | 145.00 | 169.45 | 145.00 | 145.00 | 133.96 | 2,933 |
| 2025-04-14 | 145.00 | 159.70 | 145.00 | 145.00 | 133.96 | 1,000 |
| 2025-04-11 | 145.00 | 145.00 | 145.00 | 145.00 | 133.96 | 0 |
| 2025-04-10 | 145.00 | 145.00 | 145.00 | 145.00 | 133.96 | 0 |
| 2025-04-09 | 155.00 | 169.27 | 155.00 | 155.00 | 136.18 | 3,917 |
| 2025-04-08 | 145.00 | 170.00 | 131.00 | 131.00 | 115.09 | 5,644 |
| 2025-04-07 | 145.00 | 150.00 | 145.00 | 145.00 | 127.39 | 6,316 |
| 2025-04-04 | 145.00 | 155.00 | 145.00 | 145.00 | 127.39 | 3,122 |
| 2025-04-03 | 155.00 | 160.00 | 135.50 | 145.00 | 127.39 | 3,423 |
| 2025-04-02 | 155.00 | 155.00 | 155.00 | 155.00 | 136.18 | 0 |
| 2025-04-01 | 155.00 | 155.00 | 155.00 | 155.00 | 136.18 | 0 |
| 2025-03-31 | 155.00 | 155.00 | 143.00 | 155.00 | 136.18 | 1,750 |
| 2025-03-28 | 155.00 | 155.00 | 155.00 | 155.00 | 136.18 | 0 |
| 2025-03-27 | 165.00 | 175.00 | 165.00 | 165.00 | 144.96 | 306 |
| 2025-03-26 | 165.00 | 165.00 | 162.00 | 165.00 | 144.96 | 1,000 |
| 2025-03-25 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-24 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-21 | 175.00 | 190.00 | 175.00 | 175.00 | 153.75 | 4 |
| 2025-03-20 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-19 | 175.00 | 176.78 | 160.00 | 175.00 | 153.75 | 108 |
| 2025-03-18 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-17 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-14 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-13 | 175.00 | 190.00 | 175.00 | 175.00 | 153.75 | 157 |
| 2025-03-12 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-11 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-10 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-07 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-06 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-05 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-04 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-03-03 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2025-02-28 | 175.00 | 175.00 | 161.00 | 175.00 | 153.75 | 2,529 |
| 2025-02-27 | 175.00 | 178.80 | 175.00 | 175.00 | 153.75 | 549 |
| 2025-02-26 | 175.00 | 175.00 | 161.00 | 175.00 | 153.75 | 5,950 |
| 2025-02-25 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-24 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-21 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-20 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-19 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-18 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 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.