Afentra plc (AET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:17PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 46.20 | 47.94 | 44.78 | 45.00 | 45.00 | 1,800,713 |
| 24 Apr 2024 | 44.90 | 45.34 | 42.60 | 44.90 | 44.90 | 802,043 |
| 23 Apr 2024 | 43.10 | 43.80 | 42.60 | 43.20 | 43.20 | 327,034 |
| 22 Apr 2024 | 42.70 | 44.90 | 42.70 | 43.00 | 43.00 | 313,385 |
| 19 Apr 2024 | 43.10 | 44.40 | 42.40 | 43.50 | 43.50 | 445,456 |
| 18 Apr 2024 | 43.70 | 44.20 | 43.14 | 43.40 | 43.40 | 363,590 |
| 17 Apr 2024 | 44.20 | 44.20 | 42.30 | 43.70 | 43.70 | 377,139 |
| 16 Apr 2024 | 44.50 | 45.45 | 42.45 | 42.70 | 42.70 | 1,154,233 |
| 15 Apr 2024 | 47.00 | 47.00 | 44.30 | 44.70 | 44.70 | 965,601 |
| 12 Apr 2024 | 45.50 | 47.93 | 44.30 | 46.90 | 46.90 | 1,533,808 |
| 11 Apr 2024 | 43.90 | 46.20 | 43.56 | 45.60 | 45.60 | 881,542 |
| 10 Apr 2024 | 45.00 | 46.37 | 43.33 | 44.00 | 44.00 | 1,580,440 |
| 09 Apr 2024 | 44.30 | 45.00 | 43.09 | 45.00 | 45.00 | 1,014,078 |
| 08 Apr 2024 | 41.00 | 44.40 | 40.26 | 44.30 | 44.30 | 2,050,494 |
| 05 Apr 2024 | 40.00 | 41.20 | 39.71 | 41.20 | 41.20 | 1,543,363 |
| 04 Apr 2024 | 39.70 | 40.00 | 39.20 | 39.70 | 39.70 | 1,043,005 |
| 03 Apr 2024 | 39.60 | 39.60 | 37.60 | 39.20 | 39.20 | 1,671,585 |
| 02 Apr 2024 | 39.80 | 39.80 | 38.60 | 38.80 | 38.80 | 938,562 |
| 28 Mar 2024 | 38.95 | 39.95 | 38.30 | 39.35 | 39.35 | 956,015 |
| 27 Mar 2024 | 39.65 | 39.65 | 38.30 | 38.40 | 38.40 | 471,371 |
| 26 Mar 2024 | 38.30 | 39.00 | 38.25 | 39.00 | 39.00 | 386,084 |
| 25 Mar 2024 | 38.80 | 40.00 | 38.00 | 38.55 | 38.55 | 525,166 |
| 22 Mar 2024 | 39.50 | 40.95 | 38.15 | 38.95 | 38.95 | 452,711 |
| 21 Mar 2024 | 40.00 | 40.85 | 39.13 | 39.15 | 39.15 | 552,758 |
| 20 Mar 2024 | 39.65 | 40.95 | 39.26 | 40.35 | 40.35 | 895,293 |
| 19 Mar 2024 | 39.05 | 40.00 | 38.39 | 39.35 | 39.35 | 483,739 |
| 18 Mar 2024 | 39.00 | 40.60 | 38.65 | 39.10 | 39.10 | 625,711 |
| 15 Mar 2024 | 39.00 | 40.85 | 39.00 | 39.25 | 39.25 | 425,867 |
| 14 Mar 2024 | 39.35 | 39.95 | 39.30 | 39.30 | 39.30 | 788,280 |
| 13 Mar 2024 | 39.80 | 40.88 | 39.16 | 40.00 | 40.00 | 1,201,156 |
| 12 Mar 2024 | 38.00 | 39.49 | 37.80 | 38.20 | 38.20 | 245,986 |
| 11 Mar 2024 | 39.50 | 39.87 | 37.50 | 37.85 | 37.85 | 765,742 |
| 08 Mar 2024 | 39.90 | 40.06 | 39.25 | 39.40 | 39.40 | 522,729 |
| 07 Mar 2024 | 39.95 | 40.00 | 39.00 | 39.95 | 39.95 | 362,648 |
| 06 Mar 2024 | 39.00 | 40.95 | 38.60 | 40.60 | 40.60 | 1,314,884 |
| 05 Mar 2024 | 39.30 | 40.00 | 38.55 | 38.55 | 38.55 | 609,876 |
| 04 Mar 2024 | 38.70 | 39.50 | 38.60 | 39.30 | 39.30 | 659,712 |
| 01 Mar 2024 | 38.70 | 39.25 | 38.70 | 39.15 | 39.15 | 276,560 |
| 29 Feb 2024 | 39.70 | 39.72 | 38.25 | 38.60 | 38.60 | 1,318,177 |
| 28 Feb 2024 | 39.75 | 39.86 | 39.53 | 39.75 | 39.75 | 363,091 |
| 27 Feb 2024 | 39.40 | 40.45 | 39.20 | 40.20 | 40.20 | 506,015 |
| 26 Feb 2024 | 40.20 | 40.40 | 39.60 | 39.60 | 39.60 | 694,440 |
| 23 Feb 2024 | 40.40 | 41.00 | 40.13 | 40.40 | 40.40 | 397,082 |
| 22 Feb 2024 | 40.25 | 40.95 | 39.60 | 40.65 | 40.65 | 760,004 |
| 21 Feb 2024 | 41.00 | 41.00 | 39.80 | 40.40 | 40.40 | 406,812 |
| 20 Feb 2024 | 40.80 | 41.11 | 40.00 | 40.10 | 40.10 | 798,323 |
| 19 Feb 2024 | 38.90 | 41.34 | 37.97 | 40.80 | 40.80 | 2,213,996 |
| 16 Feb 2024 | 38.20 | 38.90 | 37.91 | 38.90 | 38.90 | 872,067 |
| 15 Feb 2024 | 38.40 | 38.40 | 37.33 | 37.95 | 37.95 | 748,513 |
| 14 Feb 2024 | 38.00 | 38.65 | 37.45 | 37.50 | 37.50 | 425,968 |
| 13 Feb 2024 | 37.85 | 38.10 | 37.24 | 37.75 | 37.75 | 566,873 |
| 12 Feb 2024 | 36.40 | 37.49 | 36.40 | 36.90 | 36.90 | 492,844 |
| 09 Feb 2024 | 36.70 | 37.03 | 36.40 | 36.40 | 36.40 | 406,751 |
| 08 Feb 2024 | 36.40 | 38.00 | 36.40 | 37.50 | 37.50 | 549,375 |
| 07 Feb 2024 | 36.20 | 37.45 | 36.15 | 36.50 | 36.50 | 365,834 |
| 06 Feb 2024 | 37.60 | 38.35 | 36.31 | 36.40 | 36.40 | 458,482 |
| 05 Feb 2024 | 37.60 | 37.88 | 36.67 | 37.55 | 37.55 | 377,755 |
| 02 Feb 2024 | 38.00 | 38.45 | 37.45 | 37.90 | 37.90 | 363,128 |
| 01 Feb 2024 | 38.60 | 38.95 | 37.65 | 37.85 | 37.85 | 544,630 |
| 31 Jan 2024 | 37.50 | 39.00 | 37.19 | 38.60 | 38.60 | 1,121,721 |
| 30 Jan 2024 | 36.60 | 38.00 | 36.33 | 38.00 | 38.00 | 453,024 |
| 29 Jan 2024 | 36.90 | 37.00 | 36.08 | 36.75 | 36.75 | 291,222 |
| 26 Jan 2024 | 36.20 | 37.00 | 35.81 | 37.00 | 37.00 | 586,776 |
| 25 Jan 2024 | 35.60 | 37.00 | 34.72 | 37.00 | 37.00 | 974,280 |
| 24 Jan 2024 | 37.00 | 38.45 | 34.95 | 35.50 | 35.50 | 2,076,905 |
| 23 Jan 2024 | 36.15 | 36.95 | 35.64 | 36.80 | 36.80 | 646,308 |
| 22 Jan 2024 | 35.00 | 38.00 | 34.90 | 36.80 | 36.80 | 2,236,466 |
| 19 Jan 2024 | 34.40 | 35.55 | 34.34 | 34.60 | 34.60 | 457,191 |
| 18 Jan 2024 | 34.85 | 36.30 | 34.30 | 34.30 | 34.30 | 592,285 |
| 17 Jan 2024 | 35.00 | 36.44 | 34.15 | 35.20 | 35.20 | 460,201 |
| 16 Jan 2024 | 35.70 | 36.95 | 34.75 | 35.10 | 35.10 | 696,859 |
| 15 Jan 2024 | 36.30 | 36.95 | 35.70 | 35.70 | 35.70 | 383,937 |
| 12 Jan 2024 | 35.25 | 36.20 | 34.64 | 35.55 | 35.55 | 841,482 |
| 11 Jan 2024 | 35.75 | 36.80 | 34.73 | 35.25 | 35.25 | 309,921 |
| 10 Jan 2024 | 36.05 | 36.05 | 34.20 | 34.90 | 34.90 | 1,313,887 |
| 09 Jan 2024 | 36.30 | 36.20 | 35.85 | 36.00 | 36.00 | 495,164 |
| 08 Jan 2024 | 36.50 | 37.40 | 35.05 | 36.30 | 36.30 | 1,755,459 |
| 05 Jan 2024 | 37.00 | 37.75 | 36.34 | 36.70 | 36.70 | 649,492 |
| 04 Jan 2024 | 37.00 | 37.80 | 36.88 | 36.90 | 36.90 | 451,749 |
| 03 Jan 2024 | 38.00 | 38.36 | 36.68 | 36.90 | 36.90 | 1,636,386 |
| 02 Jan 2024 | 38.50 | 39.00 | 37.85 | 38.50 | 38.50 | 535,777 |
| 29 Dec 2023 | 38.50 | 39.00 | 37.00 | 37.00 | 37.00 | 488,104 |
| 28 Dec 2023 | 38.80 | 39.58 | 35.73 | 38.50 | 38.50 | 1,050,543 |
| 27 Dec 2023 | 37.50 | 39.58 | 35.73 | 39.25 | 39.25 | 2,500,166 |
| 22 Dec 2023 | 35.00 | 37.60 | 35.00 | 37.60 | 37.60 | 604,288 |
| 21 Dec 2023 | 37.50 | 38.00 | 34.75 | 34.75 | 34.75 | 902,143 |
| 20 Dec 2023 | 34.20 | 38.50 | 34.00 | 36.80 | 36.80 | 4,298,107 |
| 19 Dec 2023 | 31.80 | 34.26 | 31.80 | 33.85 | 33.85 | 2,045,365 |
| 18 Dec 2023 | 31.90 | 32.75 | 31.46 | 32.30 | 32.30 | 963,668 |
| 15 Dec 2023 | 31.40 | 32.73 | 31.14 | 31.75 | 31.75 | 1,592,841 |
| 14 Dec 2023 | 29.80 | 31.90 | 29.69 | 31.10 | 31.10 | 2,034,994 |
| 13 Dec 2023 | 31.40 | 31.40 | 29.88 | 30.00 | 30.00 | 1,967,058 |
| 12 Dec 2023 | 32.55 | 33.75 | 31.13 | 31.50 | 31.50 | 2,312,289 |
| 11 Dec 2023 | 34.00 | 34.00 | 32.49 | 32.55 | 32.55 | 1,121,543 |
| 08 Dec 2023 | 32.10 | 34.00 | 31.90 | 34.00 | 34.00 | 5,795,279 |
| 07 Dec 2023 | 31.70 | 31.92 | 31.00 | 31.40 | 31.40 | 281,451 |
| 06 Dec 2023 | 33.10 | 34.56 | 31.50 | 31.75 | 31.75 | 1,997,635 |
| 05 Dec 2023 | 30.65 | 33.55 | 30.50 | 33.00 | 33.00 | 869,333 |
| 04 Dec 2023 | 29.30 | 31.40 | 28.55 | 31.40 | 31.40 | 2,619,403 |
| 01 Dec 2023 | 29.30 | 30.20 | 28.90 | 29.77 | 29.77 | 330,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.