Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-10-14 | 165.00 | 165.00 | 159.70 | 165.00 | 165.00 | 519 |
| 2026-10-13 | 165.00 | 165.00 | 142.50 | 165.00 | 165.00 | 1 |
| 2026-10-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-10-09 | 165.00 | 165.00 | 142.00 | 165.00 | 165.00 | 12,689 |
| 2026-10-08 | 170.00 | 170.00 | 161.00 | 170.00 | 170.00 | 5,000 |
| 2026-10-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-10-05 | 170.00 | 170.00 | 169.75 | 170.00 | 170.00 | 550 |
| 2026-10-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-10-01 | 170.00 | 190.00 | 150.00 | 170.00 | 170.00 | 1 |
| 2026-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-29 | 170.00 | 174.45 | 161.00 | 170.00 | 170.00 | 1,088 |
| 2026-09-28 | 165.00 | 190.00 | 150.00 | 170.00 | 170.00 | 5,075 |
| 2026-09-25 | 165.00 | 178.90 | 165.00 | 165.00 | 165.00 | 19 |
| 2026-09-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-23 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-21 | 165.00 | 180.00 | 165.00 | 165.00 | 165.00 | 1,956 |
| 2026-09-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-17 | 165.00 | 180.00 | 165.00 | 165.00 | 165.00 | 12 |
| 2026-09-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-11 | 165.00 | 180.00 | 165.00 | 165.00 | 165.00 | 2,837 |
| 2026-09-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-09 | 165.00 | 165.00 | 165.00 | 165.00 | 164.98 | 0 |
| 2026-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-09-07 | 181.00 | 181.00 | 181.00 | 181.00 | 178.37 | 61 |
| 2026-09-04 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-09-03 | 165.00 | 177.40 | 165.00 | 165.00 | 162.60 | 334 |
| 2026-09-02 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-09-01 | 165.00 | 165.00 | 151.11 | 165.00 | 162.60 | 1,145 |
| 2026-08-28 | 165.00 | 177.40 | 165.00 | 165.00 | 162.60 | 12 |
| 2026-08-27 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-26 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-25 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-24 | 165.00 | 165.00 | 151.11 | 165.00 | 162.60 | 2,630 |
| 2026-08-21 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-20 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-19 | 165.00 | 181.00 | 165.00 | 165.00 | 162.60 | 500 |
| 2026-08-18 | 165.00 | 165.00 | 149.00 | 165.00 | 162.60 | 61 |
| 2026-08-17 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-14 | 165.00 | 165.00 | 151.11 | 165.00 | 162.60 | 41 |
| 2026-08-13 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-12 | 165.00 | 178.30 | 165.00 | 165.00 | 162.60 | 279 |
| 2026-08-11 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-10 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-07 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-06 | 165.00 | 178.30 | 151.11 | 165.00 | 162.60 | 983 |
| 2026-08-05 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-04 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-08-03 | 165.00 | 165.00 | 158.00 | 165.00 | 162.60 | 943 |
| 2026-07-31 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-07-30 | 165.00 | 170.12 | 165.00 | 165.00 | 162.60 | 4,114 |
| 2026-07-29 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-07-28 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-07-27 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-07-24 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
| 2026-07-23 | 165.00 | 165.00 | 165.00 | 165.00 | 162.60 | 0 |
Page 1 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.