Athelney Trust Ord (ATY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:40AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 02 May 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 01 May 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 30 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 29 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 26 Apr 2024 | 177.50 | 189.88 | 189.88 | 177.50 | 177.50 | 500 |
| 25 Apr 2024 | 177.50 | 189.50 | 189.50 | 177.50 | 177.50 | 518 |
| 24 Apr 2024 | 177.50 | 166.00 | 165.00 | 177.50 | 177.50 | 5,883 |
| 23 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 22 Apr 2024 | 177.50 | 189.75 | 189.75 | 177.50 | 177.50 | 132 |
| 19 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 18 Apr 2024 | 177.50 | 190.00 | 190.00 | 177.50 | 177.50 | 5,234 |
| 17 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 16 Apr 2024 | 177.50 | 186.70 | 186.70 | 177.50 | 177.50 | 1,000 |
| 15 Apr 2024 | 182.50 | 193.75 | 170.25 | 177.50 | 177.50 | 3,892 |
| 12 Apr 2024 | 182.50 | 193.75 | 193.75 | 182.50 | 182.50 | 93 |
| 11 Apr 2024 | 182.50 | 170.75 | 170.75 | 182.50 | 182.50 | 1,000 |
| 10 Apr 2024 | 182.50 | 195.00 | 194.00 | 182.50 | 182.50 | 24 |
| 09 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 08 Apr 2024 | 182.50 | 194.00 | 194.00 | 182.50 | 182.50 | 942 |
| 05 Apr 2024 | 182.50 | 194.00 | 170.75 | 182.50 | 182.50 | 5,890 |
| 04 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 03 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 02 Apr 2024 | 182.50 | 194.00 | 170.75 | 182.50 | 182.50 | 9,169 |
| 28 Mar 2024 | 182.50 | 195.00 | 195.00 | 182.50 | 182.50 | 3 |
| 27 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 26 Mar 2024 | 182.50 | 170.25 | 170.25 | 182.50 | 182.50 | 476 |
| 25 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 22 Mar 2024 | 182.50 | 194.00 | 194.00 | 182.50 | 182.50 | 2,562 |
| 21 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 20 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 19 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 18 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 15 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 14 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 13 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 12 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 11 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 08 Mar 2024 | 182.50 | 194.88 | 194.88 | 182.50 | 182.50 | 78 |
| 07 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 07 Mar 2024 | 0.076 Dividend | |||||
| 06 Mar 2024 | 185.00 | 198.50 | 198.50 | 185.00 | 184.92 | 69 |
| 05 Mar 2024 | 185.00 | 197.00 | 185.00 | 185.00 | 184.92 | 5,507 |
| 04 Mar 2024 | 185.00 | 197.00 | 185.00 | 185.00 | 184.92 | 2,525 |
| 01 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | 2,500 |
| 29 Feb 2024 | 185.00 | 197.00 | 197.00 | 185.00 | 184.92 | 72 |
| 28 Feb 2024 | 185.00 | 197.00 | 197.00 | 185.00 | 184.92 | 5,065 |
| 27 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 26 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 23 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 22 Feb 2024 | 185.00 | 197.00 | 197.00 | 185.00 | 184.92 | 1 |
| 21 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 20 Feb 2024 | 185.00 | 197.00 | 197.00 | 185.00 | 184.92 | 505 |
| 19 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 16 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 15 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 14 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 13 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 12 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 09 Feb 2024 | 185.00 | 197.00 | 197.00 | 185.00 | 184.92 | 1,000 |
| 08 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 07 Feb 2024 | 185.00 | 197.00 | 190.00 | 185.00 | 184.92 | 2,061 |
| 06 Feb 2024 | 180.00 | 190.00 | 183.45 | 185.00 | 184.92 | 1,688 |
| 05 Feb 2024 | 180.00 | 170.20 | 170.20 | 180.00 | 179.93 | 978 |
| 02 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.93 | - |
| 01 Feb 2024 | 180.00 | 183.45 | 175.00 | 180.00 | 179.93 | 2,808 |
| 31 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.93 | - |
| 30 Jan 2024 | 180.00 | 187.00 | 183.45 | 175.00 | 174.93 | 7,211 |
| 29 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.93 | - |
| 26 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.93 | - |
| 25 Jan 2024 | 180.00 | 183.45 | 183.45 | 175.00 | 174.93 | 400 |
| 24 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.93 | - |
| 23 Jan 2024 | 180.00 | 183.45 | 180.00 | 175.00 | 174.93 | 769 |
| 22 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.93 | - |
| 19 Jan 2024 | 185.00 | 183.45 | 183.45 | 175.00 | 174.93 | 268 |
| 18 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 17 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 16 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 15 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 12 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 11 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 10 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 09 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 08 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 05 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 04 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 03 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 02 Jan 2024 | 185.00 | 194.45 | 170.00 | 185.00 | 184.92 | 3,953 |
| 29 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 28 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 27 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 22 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 21 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 20 Dec 2023 | 185.00 | 194.45 | 194.45 | 185.00 | 184.92 | 454 |
| 19 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 18 Dec 2023 | 185.00 | 170.00 | 170.00 | 185.00 | 184.92 | 2,500 |
| 15 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 14 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 13 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | - |
| 12 Dec 2023 | 185.00 | 194.45 | 194.45 | 185.00 | 184.92 | 32 |
| *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.