Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 43.60
+2.40 (5.83%)
At close: Jan 23, 2026
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 43.70 | 44.00 | 40.80 | 43.60 | 43.60 | 5.83% | 869,908 |
| Jan 22, 2026 | 44.00 | 45.00 | 40.57 | 41.20 | 41.20 | -4.41% | 989,796 |
| Jan 21, 2026 | 44.90 | 45.10 | 43.00 | 43.10 | 43.10 | -4.01% | 532,658 |
| Jan 20, 2026 | 45.00 | 45.90 | 44.55 | 44.90 | 44.90 | -0.22% | 304,968 |
| Jan 19, 2026 | 44.80 | 45.80 | 44.00 | 45.00 | 45.00 | - | 621,290 |
| Jan 16, 2026 | 43.40 | 45.10 | 44.00 | 45.00 | 45.00 | 3.93% | 298,637 |
| Jan 15, 2026 | 48.00 | 48.00 | 42.60 | 43.30 | 43.30 | -8.65% | 1,648,163 |
| Jan 14, 2026 | 47.00 | 47.87 | 46.13 | 47.40 | 47.40 | 1.94% | 691,141 |
| Jan 13, 2026 | 43.50 | 47.94 | 42.00 | 46.50 | 46.50 | 11.24% | 2,453,430 |
| Jan 12, 2026 | 41.20 | 43.51 | 40.10 | 41.80 | 41.80 | 1.21% | 874,816 |
| Jan 9, 2026 | 40.70 | 41.90 | 40.68 | 41.30 | 41.30 | 1.47% | 306,308 |
| Jan 8, 2026 | 41.00 | 41.90 | 40.40 | 40.70 | 40.70 | 0.49% | 242,740 |
| Jan 7, 2026 | 40.00 | 41.00 | 40.00 | 40.50 | 40.50 | -1.70% | 395,129 |
| Jan 6, 2026 | 41.90 | 42.00 | 41.08 | 41.20 | 41.20 | 0.24% | 230,458 |
| Jan 5, 2026 | 42.10 | 43.90 | 40.85 | 41.10 | 41.10 | -2.14% | 466,831 |
| Jan 2, 2026 | 40.80 | 43.70 | 40.60 | 42.00 | 42.00 | 1.45% | 1,022,610 |
| 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 |