Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 77.50
-1.30 (-1.65%)
Sep 25, 2026, 5:15 PM GMT
Afentra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 80.40 | 80.00 | 77.50 | 77.50 | 77.50 | -1.65% | 671,016 |
| Sep 24, 2026 | 77.30 | 80.60 | 77.10 | 78.80 | 78.80 | 0.38% | 590,886 |
| Sep 23, 2026 | 77.00 | 78.50 | 76.60 | 78.50 | 78.50 | 1.95% | 687,511 |
| Sep 22, 2026 | 78.50 | 78.70 | 75.50 | 77.00 | 77.00 | 2.53% | 1,737,243 |
| Sep 21, 2026 | 81.10 | 81.10 | 74.60 | 75.10 | 75.10 | -3.10% | 1,132,024 |
| Sep 18, 2026 | 76.00 | 77.70 | 76.50 | 77.50 | 77.50 | 0.65% | 1,862,906 |
| Sep 17, 2026 | 81.30 | 81.30 | 76.49 | 77.00 | 77.00 | - | 1,044,613 |
| Sep 16, 2026 | 80.00 | 81.90 | 77.00 | 77.00 | 77.00 | -4.82% | 1,021,935 |
| Sep 15, 2026 | 80.10 | 81.10 | 73.50 | 80.90 | 80.90 | -1.22% | 2,646,172 |
| Sep 14, 2026 | 84.60 | 84.60 | 81.10 | 81.90 | 81.90 | -0.61% | 814,370 |
| Sep 11, 2026 | 82.00 | 84.50 | 80.66 | 82.40 | 82.40 | 0.37% | 1,631,462 |
| Sep 10, 2026 | 81.80 | 82.50 | 79.90 | 82.10 | 82.10 | 1.36% | 533,087 |
| Sep 9, 2026 | 83.00 | 83.00 | 79.60 | 81.00 | 81.00 | 0.25% | 632,819 |
| Sep 8, 2026 | 80.10 | 82.00 | 78.54 | 80.80 | 80.80 | 3.46% | 2,324,158 |
| Sep 7, 2026 | 79.00 | 80.00 | 74.00 | 78.10 | 78.10 | 2.49% | 1,441,033 |
| Sep 4, 2026 | 77.30 | 78.90 | 75.70 | 76.20 | 76.20 | -2.56% | 267,407 |
| Sep 3, 2026 | 77.20 | 78.50 | 77.00 | 78.20 | 78.20 | 1.16% | 249,830 |
| Sep 2, 2026 | 79.00 | 79.00 | 76.00 | 77.30 | 77.30 | 0.78% | 569,241 |
| Sep 1, 2026 | 74.00 | 76.90 | 74.00 | 76.70 | 76.70 | 4.78% | 681,521 |
| Aug 28, 2026 | 75.00 | 75.00 | 73.06 | 73.20 | 73.20 | -0.54% | 307,183 |
| Aug 27, 2026 | 73.40 | 74.60 | 71.30 | 73.60 | 73.60 | -0.54% | 392,140 |
| Aug 26, 2026 | 74.60 | 74.60 | 72.35 | 74.00 | 74.00 | -1.86% | 409,227 |
| Aug 25, 2026 | 76.00 | 78.20 | 75.20 | 75.40 | 75.40 | -2.33% | 376,791 |
| Aug 24, 2026 | 77.80 | 79.20 | 76.50 | 77.20 | 77.20 | -1.53% | 541,641 |
| Aug 21, 2026 | 77.10 | 79.00 | 77.00 | 78.40 | 78.40 | 1.82% | 699,974 |
| Aug 20, 2026 | 75.00 | 77.00 | 73.40 | 77.00 | 77.00 | 3.77% | 1,075,775 |
| Aug 19, 2026 | 71.20 | 75.00 | 71.20 | 74.20 | 74.20 | 1.37% | 990,901 |
| Aug 18, 2026 | 72.80 | 74.40 | 71.30 | 73.20 | 73.20 | 1.95% | 920,548 |
| Aug 17, 2026 | 72.50 | 72.50 | 70.00 | 71.80 | 71.80 | 1.13% | 369,524 |
| Aug 14, 2026 | 74.60 | 74.60 | 71.00 | 71.00 | 71.00 | -2.87% | 1,056,236 |
| Aug 13, 2026 | 72.80 | 74.82 | 71.00 | 73.10 | 73.10 | 1.25% | 1,253,273 |
| Aug 12, 2026 | 72.10 | 75.90 | 71.30 | 72.20 | 72.20 | -0.82% | 1,968,130 |
| Aug 11, 2026 | 71.00 | 74.10 | 69.10 | 72.80 | 72.80 | 14.65% | 2,832,687 |
| Aug 10, 2026 | 60.80 | 63.70 | 59.40 | 63.50 | 63.50 | 4.79% | 362,200 |
| Aug 7, 2026 | 64.40 | 64.80 | 59.40 | 60.60 | 60.60 | -2.26% | 465,899 |
| Aug 6, 2026 | 63.10 | 63.21 | 59.80 | 62.00 | 62.00 | 2.99% | 260,571 |
| Aug 5, 2026 | 62.00 | 62.70 | 59.40 | 60.20 | 60.20 | -0.82% | 283,649 |
| Aug 4, 2026 | 61.50 | 62.70 | 60.00 | 60.70 | 60.70 | -2.25% | 127,294 |
| Aug 3, 2026 | 63.00 | 64.20 | 59.90 | 62.10 | 62.10 | -0.64% | 271,776 |
| Jul 31, 2026 | 60.50 | 64.40 | 60.50 | 62.50 | 62.50 | 1.46% | 264,829 |
| Jul 30, 2026 | 60.80 | 63.37 | 60.40 | 61.60 | 61.60 | -0.65% | 381,961 |
| Jul 29, 2026 | 59.10 | 63.80 | 59.10 | 62.00 | 62.00 | 4.03% | 834,007 |
| Jul 28, 2026 | 63.70 | 64.90 | 59.60 | 59.60 | 59.60 | -4.18% | 326,141 |
| Jul 27, 2026 | 63.80 | 66.00 | 62.10 | 62.20 | 62.20 | -3.86% | 380,217 |
| Jul 24, 2026 | 65.90 | 67.30 | 63.30 | 64.70 | 64.70 | -3.00% | 675,325 |
| Jul 23, 2026 | 66.40 | 67.80 | 65.56 | 66.70 | 66.70 | 1.99% | 421,128 |
| Jul 22, 2026 | 66.00 | 66.20 | 63.00 | 65.40 | 65.40 | 2.51% | 305,340 |
| Jul 21, 2026 | 63.80 | 64.13 | 61.50 | 63.80 | 63.80 | 2.90% | 559,142 |
| Jul 20, 2026 | 63.40 | 65.10 | 61.10 | 62.00 | 62.00 | 0.65% | 434,973 |
| Jul 17, 2026 | 63.90 | 63.90 | 60.80 | 61.60 | 61.60 | 0.65% | 245,017 |