Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 48.70
+0.50 (1.04%)
Aug 22, 2025, 4:35 PM GMT+1
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.30 | 49.50 | 48.30 | 48.70 | 48.70 | 1.04% | 270,875 |
| Aug 21, 2025 | 45.80 | 48.50 | 44.90 | 48.20 | 48.20 | 5.24% | 707,901 |
| Aug 20, 2025 | 45.64 | 46.60 | 45.10 | 45.80 | 45.80 | -1.51% | 574,580 |
| Aug 19, 2025 | 48.40 | 48.40 | 45.56 | 46.50 | 46.50 | -0.64% | 625,191 |
| Aug 18, 2025 | 48.00 | 48.00 | 45.10 | 46.80 | 46.80 | 3.77% | 491,546 |
| Aug 15, 2025 | 46.80 | 47.20 | 45.10 | 45.10 | 45.10 | -3.63% | 168,356 |
| Aug 14, 2025 | 46.10 | 48.20 | 46.00 | 46.80 | 46.80 | -2.90% | 506,127 |
| Aug 13, 2025 | 47.50 | 48.40 | 47.36 | 48.20 | 48.20 | 1.47% | 440,658 |
| Aug 12, 2025 | 46.10 | 47.93 | 46.10 | 47.50 | 47.50 | 3.04% | 125,603 |
| Aug 11, 2025 | 47.27 | 49.60 | 45.40 | 46.10 | 46.10 | -3.15% | 900,029 |
| Aug 8, 2025 | 47.60 | 49.20 | 47.37 | 47.60 | 47.60 | -2.86% | 360,860 |
| Aug 7, 2025 | 47.40 | 49.60 | 47.40 | 49.00 | 49.00 | 1.03% | 277,418 |
| Aug 6, 2025 | 50.00 | 50.00 | 47.40 | 48.50 | 48.50 | -0.61% | 778,637 |
| Aug 5, 2025 | 50.00 | 50.00 | 48.27 | 48.80 | 48.80 | -1.21% | 358,182 |
| Aug 4, 2025 | 50.00 | 50.00 | 47.60 | 49.40 | 49.40 | 2.07% | 346,152 |
| Aug 1, 2025 | 48.10 | 49.90 | 48.00 | 48.40 | 48.40 | -1.22% | 587,422 |
| Jul 31, 2025 | 50.80 | 51.00 | 48.70 | 49.00 | 49.00 | -2.00% | 381,638 |
| Jul 30, 2025 | 49.84 | 51.40 | 49.50 | 50.00 | 50.00 | 1.01% | 562,929 |
| Jul 29, 2025 | 49.67 | 50.60 | 49.50 | 49.50 | 49.50 | -0.20% | 377,385 |
| Jul 28, 2025 | 50.60 | 50.60 | 48.71 | 49.60 | 49.60 | -0.60% | 660,019 |
| Jul 25, 2025 | 51.80 | 51.80 | 49.40 | 49.90 | 49.90 | -3.67% | 576,143 |
| Jul 24, 2025 | 51.32 | 52.20 | 50.65 | 51.80 | 51.80 | - | 115,373 |
| Jul 23, 2025 | 52.60 | 52.60 | 50.20 | 51.80 | 51.80 | 0.39% | 539,043 |
| Jul 22, 2025 | 52.04 | 53.00 | 51.40 | 51.60 | 51.60 | -0.77% | 291,505 |
| Jul 21, 2025 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.56% | 646,567 |
| Jul 18, 2025 | 52.00 | 52.00 | 49.10 | 51.20 | 51.20 | 0.79% | 290,336 |
| Jul 17, 2025 | 51.60 | 52.20 | 49.10 | 50.80 | 50.80 | 1.20% | 802,025 |
| Jul 16, 2025 | 51.80 | 51.80 | 49.40 | 50.20 | 50.20 | -1.18% | 588,093 |
| Jul 15, 2025 | 53.00 | 53.00 | 48.28 | 50.80 | 50.80 | -1.17% | 1,423,721 |
| Jul 14, 2025 | 48.23 | 52.60 | 47.10 | 51.40 | 51.40 | 5.54% | 1,256,620 |
| Jul 11, 2025 | 48.50 | 49.30 | 48.00 | 48.70 | 48.70 | 0.21% | 389,861 |
| Jul 10, 2025 | 49.27 | 49.90 | 47.80 | 48.60 | 48.60 | -0.82% | 268,139 |
| Jul 9, 2025 | 50.00 | 50.00 | 48.30 | 49.00 | 49.00 | -0.61% | 672,350 |
| Jul 8, 2025 | 47.00 | 49.60 | 46.16 | 49.30 | 49.30 | 5.57% | 1,302,115 |
| Jul 7, 2025 | 46.60 | 47.00 | 45.73 | 46.70 | 46.70 | - | 182,981 |
| Jul 4, 2025 | 47.00 | 47.00 | 45.21 | 46.70 | 46.70 | -0.64% | 621,097 |
| Jul 3, 2025 | 47.00 | 48.80 | 45.50 | 47.00 | 47.00 | 1.29% | 2,322,388 |
| Jul 2, 2025 | 48.11 | 48.11 | 46.40 | 46.40 | 46.40 | -3.33% | 525,753 |
| Jul 1, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -1.44% | 686,118 |
| Jun 30, 2025 | 50.20 | 50.80 | 48.50 | 48.70 | 48.70 | -1.02% | 129,140 |
| Jun 27, 2025 | 51.00 | 51.00 | 48.50 | 49.20 | 49.20 | 0.82% | 183,915 |
| Jun 26, 2025 | 48.00 | 50.80 | 48.00 | 48.80 | 48.80 | -2.79% | 611,956 |
| Jun 25, 2025 | 49.90 | 50.80 | 48.27 | 50.20 | 50.20 | 2.87% | 563,256 |
| Jun 24, 2025 | 51.40 | 52.00 | 47.63 | 48.80 | 48.80 | -8.61% | 1,866,799 |
| Jun 23, 2025 | 53.80 | 54.60 | 51.40 | 53.40 | 53.40 | 3.89% | 1,164,063 |
| Jun 20, 2025 | 52.00 | 52.65 | 50.96 | 51.40 | 51.40 | 1.58% | 1,242,062 |
| Jun 19, 2025 | 49.60 | 52.07 | 49.00 | 50.60 | 50.60 | 7.20% | 3,136,550 |
| Jun 18, 2025 | 46.60 | 48.90 | 46.60 | 47.20 | 47.20 | -1.67% | 571,578 |
| Jun 17, 2025 | 47.10 | 48.60 | 46.51 | 48.00 | 48.00 | 1.69% | 795,178 |
| Jun 16, 2025 | 49.40 | 49.90 | 46.36 | 47.20 | 47.20 | -2.68% | 982,219 |