Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 41.40
+2.00 (5.08%)
Dec 31, 2025, 1:09 PM GMT+1
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 39.00 | 41.40 | 39.00 | 41.40 | 41.40 | 5.08% | 1,602,618 |
| Dec 30, 2025 | 38.40 | 40.00 | 38.40 | 39.40 | 39.40 | 2.60% | 224,665 |
| Dec 29, 2025 | 38.10 | 39.00 | 38.10 | 38.40 | 38.40 | 0.79% | 246,366 |
| Dec 24, 2025 | 38.10 | 38.90 | 38.00 | 38.10 | 38.10 | -2.31% | 44,287 |
| Dec 23, 2025 | 38.90 | 39.00 | 38.20 | 39.00 | 39.00 | 2.63% | 505,748 |
| Dec 22, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 534,157 |
| Dec 19, 2025 | 38.40 | 39.00 | 38.00 | 39.00 | 39.00 | 3.17% | 306,844 |
| Dec 18, 2025 | 36.70 | 38.90 | 36.70 | 37.80 | 37.80 | -1.05% | 397,296 |
| Dec 17, 2025 | 38.00 | 38.90 | 36.95 | 38.20 | 38.20 | 1.33% | 277,337 |
| Dec 16, 2025 | 40.00 | 40.00 | 36.94 | 37.70 | 37.70 | -4.56% | 628,366 |
| Dec 15, 2025 | 39.50 | 39.70 | 38.10 | 39.50 | 39.50 | 1.28% | 606,737 |
| Dec 12, 2025 | 38.50 | 40.00 | 38.50 | 39.00 | 39.00 | - | 451,478 |
| Dec 11, 2025 | 40.00 | 40.90 | 38.50 | 39.00 | 39.00 | -2.74% | 670,595 |
| Dec 10, 2025 | 39.10 | 40.10 | 38.70 | 40.10 | 40.10 | 3.89% | 411,871 |
| Dec 9, 2025 | 38.50 | 40.20 | 38.10 | 38.60 | 38.60 | -1.03% | 808,997 |
| Dec 8, 2025 | 38.70 | 39.50 | 37.84 | 39.00 | 39.00 | -0.51% | 726,754 |
| Dec 5, 2025 | 38.50 | 39.60 | 37.65 | 39.20 | 39.20 | 1.55% | 717,233 |
| Dec 4, 2025 | 39.00 | 39.70 | 38.31 | 38.60 | 38.60 | 0.52% | 135,254 |
| Dec 3, 2025 | 38.50 | 39.50 | 38.30 | 38.40 | 38.40 | 0.79% | 302,949 |
| Dec 2, 2025 | 40.80 | 40.20 | 38.10 | 38.10 | 38.10 | -2.31% | 378,758 |
| Dec 1, 2025 | 39.00 | 39.90 | 37.00 | 39.00 | 39.00 | 2.63% | 1,573,426 |
| Nov 28, 2025 | 38.80 | 39.50 | 38.00 | 38.00 | 38.00 | -2.06% | 931,731 |
| Nov 27, 2025 | 40.40 | 40.60 | 38.80 | 38.80 | 38.80 | -3.24% | 1,072,696 |
| Nov 26, 2025 | 42.10 | 43.20 | 40.10 | 40.10 | 40.10 | -2.20% | 552,471 |
| Nov 25, 2025 | 42.70 | 44.00 | 40.60 | 41.00 | 41.00 | -5.31% | 654,703 |
| Nov 24, 2025 | 44.00 | 44.00 | 42.80 | 43.30 | 43.30 | -1.59% | 672,701 |
| Nov 21, 2025 | 45.00 | 46.40 | 41.79 | 44.00 | 44.00 | -3.30% | 980,146 |
| Nov 20, 2025 | 45.80 | 46.30 | 44.21 | 45.50 | 45.50 | 1.11% | 279,084 |
| Nov 19, 2025 | 46.60 | 47.60 | 44.00 | 45.00 | 45.00 | - | 569,595 |
| Nov 18, 2025 | 45.30 | 46.90 | 44.49 | 45.00 | 45.00 | -2.17% | 1,211,414 |
| Nov 17, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1.77% | 230,781 |
| Nov 14, 2025 | 46.20 | 46.77 | 45.00 | 45.20 | 45.20 | -2.16% | 550,943 |
| Nov 13, 2025 | 45.50 | 47.80 | 45.38 | 46.20 | 46.20 | 1.32% | 349,518 |
| Nov 12, 2025 | 46.00 | 48.40 | 45.50 | 45.60 | 45.60 | -2.77% | 189,854 |
| Nov 11, 2025 | 46.40 | 47.30 | 46.00 | 46.90 | 46.90 | 1.08% | 453,677 |
| Nov 10, 2025 | 47.00 | 48.00 | 45.80 | 46.40 | 46.40 | 3.80% | 506,157 |
| Nov 7, 2025 | 44.70 | 46.90 | 44.50 | 44.70 | 44.70 | 0.68% | 71,429 |
| Nov 6, 2025 | 45.90 | 46.00 | 44.30 | 44.40 | 44.40 | -3.48% | 141,083 |
| Nov 5, 2025 | 44.30 | 46.90 | 44.00 | 46.00 | 46.00 | 2.22% | 93,064 |
| Nov 4, 2025 | 48.40 | 48.40 | 44.52 | 45.00 | 45.00 | -6.25% | 523,286 |
| Nov 3, 2025 | 45.00 | 49.04 | 43.30 | 48.00 | 48.00 | 5.73% | 741,002 |
| Oct 31, 2025 | 45.50 | 46.00 | 43.30 | 45.40 | 45.40 | 0.89% | 115,019 |
| Oct 30, 2025 | 45.10 | 45.90 | 43.90 | 45.00 | 45.00 | 1.58% | 187,103 |
| Oct 29, 2025 | 44.80 | 45.90 | 43.50 | 44.30 | 44.30 | 1.14% | 182,454 |
| Oct 28, 2025 | 44.20 | 45.50 | 43.20 | 43.80 | 43.80 | -2.23% | 170,352 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | -2.18% | 303,559 |
| Oct 24, 2025 | 44.90 | 45.90 | 44.11 | 45.80 | 45.80 | 3.15% | 285,832 |
| Oct 23, 2025 | 44.30 | 45.50 | 43.80 | 44.40 | 44.40 | 2.30% | 523,455 |
| Oct 22, 2025 | 43.70 | 44.80 | 42.10 | 43.40 | 43.40 | 0.93% | 635,027 |
| Oct 21, 2025 | 42.10 | 43.30 | 41.30 | 43.00 | 43.00 | 1.65% | 1,039,924 |