Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 45.40
+0.40 (0.89%)
Oct 31, 2025, 4:35 PM GMT+1
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.90 | 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% | 182,455 |
| Oct 28, 2025 | 44.20 | 45.50 | 43.20 | 43.80 | 43.80 | -2.23% | 170,353 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | -2.18% | 303,560 |
| Oct 24, 2025 | 44.90 | 45.90 | 44.11 | 45.80 | 45.80 | 3.15% | 285,833 |
| Oct 23, 2025 | 45.00 | 45.50 | 43.80 | 44.40 | 44.40 | 2.30% | 523,454 |
| 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% | 1,039,926 |
| Oct 20, 2025 | 42.50 | 42.55 | 41.00 | 42.30 | 42.30 | 0.71% | 465,782 |
| Oct 17, 2025 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,016,535 |
| Oct 16, 2025 | 43.00 | 43.00 | 40.92 | 41.00 | 41.00 | -2.61% | 910,393 |
| Oct 15, 2025 | 43.00 | 43.10 | 40.67 | 42.10 | 42.10 | -1.86% | 1,194,038 |
| Oct 14, 2025 | 43.00 | 44.90 | 42.10 | 42.90 | 42.90 | -0.92% | 1,683,197 |
| Oct 13, 2025 | 42.75 | 43.67 | 42.00 | 43.30 | 43.30 | 3.84% | 1,194,976 |
| Oct 10, 2025 | 45.50 | 45.80 | 41.30 | 41.70 | 41.70 | -8.55% | 822,131 |
| Oct 9, 2025 | 46.10 | 46.40 | 45.10 | 45.60 | 45.60 | -1.72% | 1,360,777 |
| Oct 8, 2025 | 48.50 | 48.50 | 45.60 | 46.40 | 46.40 | 0.22% | 495,083 |
| Oct 7, 2025 | 48.00 | 48.00 | 46.10 | 46.30 | 46.30 | -1.91% | 781,784 |
| Oct 6, 2025 | 46.80 | 49.20 | 46.40 | 47.20 | 47.20 | 0.85% | 484,253 |
| Oct 3, 2025 | 47.33 | 47.80 | 46.80 | 46.80 | 46.80 | -2.09% | 360,955 |
| Oct 2, 2025 | 47.00 | 49.80 | 47.00 | 47.80 | 47.80 | 1.27% | 414,684 |
| Oct 1, 2025 | 48.67 | 50.00 | 47.20 | 47.20 | 47.20 | -4.07% | 383,203 |
| Sep 30, 2025 | 49.00 | 49.20 | 48.20 | 49.20 | 49.20 | 0.20% | 289,243 |
| Sep 29, 2025 | 49.40 | 51.00 | 48.74 | 49.10 | 49.10 | -1.80% | 348,178 |
| Sep 26, 2025 | 49.72 | 50.80 | 48.70 | 50.00 | 50.00 | -0.40% | 83,007 |
| Sep 25, 2025 | 48.10 | 50.80 | 48.00 | 50.20 | 50.20 | 0.40% | 245,815 |
| Sep 24, 2025 | 48.94 | 50.80 | 48.40 | 50.00 | 50.00 | 0.81% | 307,387 |
| Sep 23, 2025 | 49.00 | 50.60 | 46.80 | 49.60 | 49.60 | 4.42% | 589,199 |
| Sep 22, 2025 | 48.60 | 49.00 | 46.60 | 47.50 | 47.50 | -2.26% | 644,237 |
| Sep 19, 2025 | 49.17 | 49.70 | 48.30 | 48.60 | 48.60 | -2.21% | 442,108 |
| Sep 18, 2025 | 48.60 | 49.80 | 48.30 | 49.70 | 49.70 | 2.05% | 225,798 |
| Sep 17, 2025 | 50.00 | 50.80 | 48.40 | 48.70 | 48.70 | -2.60% | 144,831 |
| Sep 16, 2025 | 50.80 | 50.80 | 48.51 | 50.00 | 50.00 | -1.96% | 677,611 |
| Sep 15, 2025 | 49.30 | 51.00 | 49.30 | 51.00 | 51.00 | -0.78% | 494,612 |
| Sep 12, 2025 | 49.60 | 52.80 | 49.25 | 51.40 | 51.40 | 0.39% | 696,360 |
| Sep 11, 2025 | 52.15 | 54.60 | 49.80 | 51.20 | 51.20 | -0.78% | 668,482 |
| Sep 10, 2025 | 54.74 | 55.20 | 51.60 | 51.60 | 51.60 | -5.49% | 944,564 |
| Sep 9, 2025 | 56.20 | 56.20 | 52.60 | 54.60 | 54.60 | -0.73% | 1,071,492 |
| Sep 8, 2025 | 55.00 | 56.20 | 54.00 | 55.00 | 55.00 | 1.10% | 1,322,509 |
| Sep 5, 2025 | 54.40 | 55.80 | 52.27 | 54.40 | 54.40 | - | 1,079,934 |
| Sep 4, 2025 | 52.00 | 56.20 | 50.25 | 54.40 | 54.40 | 5.84% | 2,013,266 |
| Sep 3, 2025 | 52.00 | 53.40 | 50.80 | 51.40 | 51.40 | -0.39% | 1,817,636 |
| Sep 2, 2025 | 50.20 | 51.80 | 49.50 | 51.60 | 51.60 | 0.78% | 928,112 |
| Sep 1, 2025 | 51.00 | 51.80 | 50.20 | 51.20 | 51.20 | 4.07% | 373,291 |
| Aug 29, 2025 | 48.60 | 51.40 | 48.51 | 49.20 | 49.20 | 2.07% | 992,815 |
| Aug 28, 2025 | 49.60 | 49.60 | 48.10 | 48.20 | 48.20 | -0.41% | 222,148 |
| Aug 27, 2025 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | -1.22% | 88,909 |
| Aug 26, 2025 | 48.44 | 49.60 | 48.10 | 49.00 | 49.00 | 0.62% | 368,275 |
| Aug 22, 2025 | 48.30 | 49.50 | 48.30 | 48.70 | 48.70 | 1.04% | 270,875 |