UK markets open in 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,163.17 +400.14 (+2.25%) CRUDE OIL
79.62 +0.62 (+0.78%) GOLD FUTURES
2,325.50 +14.50 (+0.63%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,833.01 -1,864.96 (-3.91%)
Anexo Group Plc (ANX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 63.00 | 66.00 | 62.00 | 62.80 | 62.80 | 354,590 |
| 30 Apr 2024 | 64.50 | 65.00 | 62.16 | 63.00 | 63.00 | 638,566 |
| 29 Apr 2024 | 64.50 | 65.00 | 64.40 | 64.50 | 64.50 | 54,668 |
| 26 Apr 2024 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | 73,710 |
| 25 Apr 2024 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | 483,033 |
| 24 Apr 2024 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | 332,179 |
| 23 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 490,602 |
| 22 Apr 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | 95,576 |
| 19 Apr 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 116,956 |
| 18 Apr 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 80,249 |
| 17 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 196,341 |
| 16 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.80 | 65.80 | 108,237 |
| 15 Apr 2024 | 65.00 | 66.00 | 64.02 | 66.00 | 66.00 | 79,463 |
| 12 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 74,378 |
| 11 Apr 2024 | 65.50 | 66.00 | 65.00 | 66.00 | 66.00 | 61,972 |
| 10 Apr 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 95,169 |
| 09 Apr 2024 | 65.50 | 66.00 | 65.00 | 65.60 | 65.60 | 55,218 |
| 08 Apr 2024 | 65.50 | 66.00 | 64.02 | 65.00 | 65.00 | 128,227 |
| 05 Apr 2024 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | 77,679 |
| 04 Apr 2024 | 65.50 | 66.25 | 64.65 | 65.50 | 65.50 | 91,106 |
| 03 Apr 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 94,343 |
| 02 Apr 2024 | 65.00 | 66.00 | 64.10 | 66.00 | 66.00 | 32,034 |
| 28 Mar 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 122,086 |
| 27 Mar 2024 | 65.00 | 66.00 | 64.38 | 65.00 | 65.00 | 47,723 |
| 26 Mar 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 100,038 |
| 25 Mar 2024 | 64.50 | 67.00 | 64.02 | 65.00 | 65.00 | 80,085 |
| 22 Mar 2024 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 77,636 |
| 21 Mar 2024 | 63.50 | 65.00 | 63.00 | 64.00 | 64.00 | 95,785 |
| 20 Mar 2024 | 63.50 | 65.00 | 62.10 | 64.00 | 64.00 | 64,085 |
| 19 Mar 2024 | 63.50 | 65.00 | 62.80 | 64.00 | 64.00 | 42,023 |
| 18 Mar 2024 | 63.50 | 64.90 | 62.25 | 64.00 | 64.00 | 26,932 |
| 15 Mar 2024 | 64.00 | 65.00 | 62.70 | 63.00 | 63.00 | 56,541 |
| 14 Mar 2024 | 64.00 | 64.44 | 63.16 | 64.00 | 64.00 | 19,923 |
| 13 Mar 2024 | 63.50 | 65.00 | 62.67 | 63.00 | 63.00 | 144,025 |
| 12 Mar 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 162,929 |
| 11 Mar 2024 | 63.50 | 65.00 | 62.25 | 62.80 | 62.80 | 55,758 |
| 08 Mar 2024 | 63.50 | 64.90 | 62.00 | 63.50 | 63.50 | 13,887 |
| 07 Mar 2024 | 63.00 | 64.00 | 62.00 | 63.50 | 63.50 | 80,105 |
| 06 Mar 2024 | 62.50 | 65.00 | 61.50 | 63.80 | 63.80 | 96,574 |
| 05 Mar 2024 | 62.50 | 64.00 | 60.00 | 63.00 | 63.00 | 53,915 |
| 04 Mar 2024 | 63.50 | 64.00 | 61.80 | 62.00 | 62.00 | 128,990 |
| 01 Mar 2024 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | 64,421 |
| 29 Feb 2024 | 60.50 | 65.00 | 60.75 | 63.00 | 63.00 | 79,946 |
| 28 Feb 2024 | 69.00 | 70.00 | 59.00 | 61.00 | 61.00 | 1,017,460 |
| 27 Feb 2024 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 74,739 |
| 26 Feb 2024 | 67.50 | 69.00 | 67.66 | 68.00 | 68.00 | 15,134 |
| 23 Feb 2024 | 66.00 | 68.40 | 65.50 | 68.40 | 68.40 | 93,806 |
| 22 Feb 2024 | 64.00 | 66.00 | 63.25 | 65.00 | 65.00 | 27,884 |
| 21 Feb 2024 | 63.00 | 65.00 | 61.25 | 64.00 | 64.00 | 147,678 |
| 20 Feb 2024 | 61.00 | 65.00 | 60.00 | 65.00 | 65.00 | 134,999 |
| 19 Feb 2024 | 60.50 | 63.00 | 60.00 | 61.00 | 61.00 | 371,451 |
| 16 Feb 2024 | 63.00 | 65.00 | 60.00 | 60.40 | 60.40 | 827,196 |
| 15 Feb 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 383,886 |
| 14 Feb 2024 | 64.00 | 65.00 | 61.06 | 61.20 | 61.20 | 269,692 |
| 13 Feb 2024 | 65.00 | 66.00 | 63.01 | 63.80 | 63.80 | 554,447 |
| 12 Feb 2024 | 67.50 | 69.00 | 65.00 | 66.00 | 66.00 | 430,626 |
| 09 Feb 2024 | 69.00 | 70.00 | 66.01 | 67.00 | 67.00 | 563,088 |
| 08 Feb 2024 | 65.00 | 66.00 | 64.01 | 65.00 | 65.00 | 29,770 |
| 07 Feb 2024 | 66.00 | 67.00 | 64.00 | 64.60 | 64.60 | 63,838 |
| 06 Feb 2024 | 65.50 | 65.60 | 64.00 | 65.50 | 65.50 | 92,581 |
| 05 Feb 2024 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | 166,943 |
| 02 Feb 2024 | 66.00 | 68.40 | 63.15 | 66.00 | 66.00 | 108,720 |
| 01 Feb 2024 | 70.50 | 69.36 | 65.00 | 67.00 | 67.00 | 150,439 |
| 31 Jan 2024 | 70.50 | 71.00 | 69.01 | 70.50 | 70.50 | 46,451 |
| 30 Jan 2024 | 70.50 | 72.00 | 69.66 | 72.00 | 72.00 | 53,898 |
| 29 Jan 2024 | 70.50 | 72.00 | 69.66 | 71.00 | 71.00 | 80,522 |
| 26 Jan 2024 | 70.50 | 69.65 | 69.65 | 70.50 | 70.50 | 175 |
| 25 Jan 2024 | 70.00 | 71.00 | 70.60 | 70.00 | 70.00 | 9,628 |
| 24 Jan 2024 | 70.50 | 71.55 | 69.13 | 70.00 | 70.00 | 40,577 |
| 23 Jan 2024 | 68.00 | 72.00 | 67.70 | 70.40 | 70.40 | 125,074 |
| 22 Jan 2024 | 68.00 | 69.00 | 67.68 | 68.00 | 68.00 | 7,304 |
| 19 Jan 2024 | 68.00 | 68.95 | 67.41 | 68.00 | 68.00 | 4,047 |
| 18 Jan 2024 | 68.00 | 69.60 | 67.00 | 69.60 | 69.60 | 17,870 |
| 17 Jan 2024 | 70.00 | 69.60 | 67.00 | 68.00 | 68.00 | 106,315 |
| 16 Jan 2024 | 70.00 | 70.40 | 69.00 | 70.00 | 70.00 | 96,580 |
| 15 Jan 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 31,863 |
| 12 Jan 2024 | 70.50 | 70.60 | 69.55 | 70.40 | 70.40 | 91,329 |
| 11 Jan 2024 | 70.00 | 72.00 | 69.57 | 70.60 | 70.60 | 179,973 |
| 10 Jan 2024 | 69.50 | 71.00 | 69.50 | 70.00 | 70.00 | 133,738 |
| 09 Jan 2024 | 71.50 | 75.00 | 69.00 | 70.40 | 70.40 | 160,146 |
| 08 Jan 2024 | 72.00 | 75.00 | 70.00 | 72.60 | 72.60 | 62,676 |
| 05 Jan 2024 | 70.00 | 72.00 | 69.60 | 72.00 | 72.00 | 160,981 |
| 04 Jan 2024 | 70.00 | 72.00 | 69.55 | 70.00 | 70.00 | 63,144 |
| 03 Jan 2024 | 68.00 | 71.25 | 69.00 | 70.00 | 70.00 | 79,125 |
| 02 Jan 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 112,970 |
| 29 Dec 2023 | 68.00 | 70.00 | 67.05 | 68.00 | 68.00 | 26,404 |
| 28 Dec 2023 | 67.50 | 69.20 | 66.30 | 69.20 | 69.20 | 76,027 |
| 27 Dec 2023 | 67.50 | 69.00 | 66.30 | 69.00 | 69.00 | 173,896 |
| 22 Dec 2023 | 62.50 | 69.00 | 63.00 | 67.50 | 67.50 | 150,379 |
| 21 Dec 2023 | 60.50 | 63.20 | 60.00 | 63.20 | 63.20 | 51,858 |
| 20 Dec 2023 | 58.00 | 61.95 | 58.00 | 60.50 | 60.50 | 171,622 |
| 19 Dec 2023 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 52,375 |
| 18 Dec 2023 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 549,080 |
| 15 Dec 2023 | 57.00 | 57.95 | 56.17 | 57.00 | 57.00 | 126,917 |
| 14 Dec 2023 | 57.00 | 58.00 | 56.10 | 57.00 | 57.00 | 146,026 |
| 13 Dec 2023 | 57.00 | 58.00 | 56.39 | 57.00 | 57.00 | 11,897 |
| 12 Dec 2023 | 57.00 | 58.00 | 56.01 | 58.00 | 58.00 | 49,647 |
| 11 Dec 2023 | 57.00 | 57.44 | 56.01 | 57.00 | 57.00 | 139,703 |
| 08 Dec 2023 | 57.00 | 57.44 | 56.25 | 57.00 | 57.00 | 60,488 |
| 07 Dec 2023 | 57.00 | 57.00 | 56.20 | 57.00 | 57.00 | 61,235 |
| *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.