Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 63.00
-1.70 (-2.63%)
Jul 27, 2026, 8:08 AM GMT
Afentra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 356,128 |
| Jul 22, 2026 | 66.00 | 66.20 | 63.00 | 65.40 | 65.40 | 2.51% | 305,340 |
| Jul 21, 2026 | 63.80 | 64.10 | 61.90 | 63.80 | 63.80 | 2.90% | 427,142 |
| 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 |
| Jul 16, 2026 | 60.50 | 62.50 | 59.20 | 61.20 | 61.20 | 0.82% | 868,146 |
| Jul 15, 2026 | 60.90 | 63.70 | 60.30 | 60.70 | 60.70 | -0.98% | 257,506 |
| Jul 14, 2026 | 60.00 | 63.90 | 60.00 | 61.30 | 61.30 | 0.33% | 609,964 |
| Jul 13, 2026 | 60.50 | 62.20 | 59.30 | 61.10 | 61.10 | 0.83% | 357,583 |
| Jul 10, 2026 | 60.00 | 62.10 | 59.00 | 60.60 | 60.60 | 1.51% | 1,104,594 |
| Jul 9, 2026 | 59.10 | 61.00 | 58.80 | 59.70 | 59.70 | -0.33% | 684,053 |
| Jul 8, 2026 | 58.50 | 62.03 | 58.20 | 59.90 | 59.90 | 2.22% | 1,021,629 |
| Jul 7, 2026 | 58.90 | 60.40 | 57.40 | 58.60 | 58.60 | -0.68% | 950,655 |
| Jul 6, 2026 | 60.60 | 61.90 | 57.50 | 59.00 | 59.00 | -2.64% | 444,256 |
| Jul 3, 2026 | 58.50 | 60.60 | 56.30 | 60.60 | 60.60 | 3.41% | 139,804 |
| Jul 2, 2026 | 56.90 | 59.20 | 55.00 | 58.60 | 58.60 | 1.03% | 643,594 |
| Jul 1, 2026 | 57.40 | 60.40 | 57.08 | 58.00 | 58.00 | -2.03% | 709,392 |
| Jun 30, 2026 | 56.90 | 59.70 | 55.60 | 59.20 | 59.20 | -0.50% | 399,726 |
| Jun 29, 2026 | 59.00 | 61.40 | 58.80 | 59.50 | 59.50 | 0.85% | 386,516 |
| Jun 26, 2026 | 60.10 | 60.25 | 57.30 | 59.00 | 59.00 | - | 636,469 |
| Jun 25, 2026 | 63.10 | 67.00 | 57.70 | 59.00 | 59.00 | -1.99% | 1,833,549 |
| Jun 24, 2026 | 60.50 | 65.00 | 59.00 | 60.20 | 60.20 | -5.20% | 1,424,046 |
| Jun 23, 2026 | 61.00 | 63.60 | 61.10 | 63.50 | 63.50 | 0.79% | 468,751 |
| Jun 22, 2026 | 60.50 | 64.80 | 60.50 | 63.00 | 63.00 | -0.32% | 615,578 |
| Jun 19, 2026 | 60.50 | 63.80 | 60.50 | 63.20 | 63.20 | 2.10% | 644,153 |
| Jun 18, 2026 | 61.00 | 66.40 | 60.90 | 61.90 | 61.90 | -2.37% | 629,060 |
| Jun 17, 2026 | 61.00 | 63.80 | 61.00 | 63.40 | 63.40 | 1.93% | 741,506 |
| Jun 16, 2026 | 62.40 | 65.50 | 61.00 | 62.20 | 62.20 | -2.20% | 492,983 |
| Jun 15, 2026 | 67.00 | 67.00 | 62.40 | 63.60 | 63.60 | -5.36% | 748,049 |
| Jun 12, 2026 | 70.20 | 70.20 | 66.30 | 67.20 | 67.20 | -4.00% | 574,408 |
| Jun 11, 2026 | 71.00 | 72.50 | 67.60 | 70.00 | 70.00 | -0.43% | 402,301 |
| Jun 10, 2026 | 67.70 | 70.30 | 66.70 | 70.30 | 70.30 | 3.84% | 977,677 |
| Jun 9, 2026 | 72.80 | 75.50 | 67.00 | 67.70 | 67.70 | -7.26% | 2,263,785 |
| Jun 8, 2026 | 72.90 | 75.20 | 71.00 | 73.00 | 73.00 | -0.68% | 2,090,781 |
| Jun 5, 2026 | 70.90 | 74.30 | 68.70 | 73.50 | 73.50 | 1.10% | 799,006 |
| Jun 4, 2026 | 67.10 | 72.80 | 68.20 | 72.70 | 72.70 | 2.54% | 1,297,023 |
| Jun 3, 2026 | 69.80 | 74.40 | 68.80 | 70.90 | 70.90 | 0.28% | 475,130 |
| Jun 2, 2026 | 72.10 | 75.70 | 70.00 | 70.70 | 70.70 | -1.81% | 322,283 |
| Jun 1, 2026 | 73.60 | 73.60 | 69.60 | 72.00 | 72.00 | 3.00% | 692,109 |
| May 29, 2026 | 69.00 | 72.06 | 69.00 | 69.90 | 69.90 | -1.96% | 500,297 |
| May 28, 2026 | 72.00 | 75.30 | 69.00 | 71.30 | 71.30 | -0.83% | 589,688 |
| May 27, 2026 | 74.00 | 77.70 | 71.00 | 71.90 | 71.90 | -2.97% | 885,967 |
| May 26, 2026 | 75.00 | 77.20 | 71.20 | 74.10 | 74.10 | -0.80% | 261,335 |
| May 22, 2026 | 72.40 | 77.30 | 72.40 | 74.70 | 74.70 | -1.71% | 491,167 |
| May 21, 2026 | 74.00 | 77.00 | 73.40 | 76.00 | 76.00 | 2.43% | 1,085,107 |
| May 20, 2026 | 72.70 | 76.60 | 72.00 | 74.20 | 74.20 | -1.85% | 616,334 |
| May 19, 2026 | 72.00 | 75.80 | 72.00 | 75.60 | 75.60 | 2.16% | 357,715 |
| May 18, 2026 | 76.00 | 76.00 | 71.90 | 74.00 | 74.00 | 1.51% | 522,986 |
| May 15, 2026 | 70.70 | 74.90 | 70.70 | 72.90 | 72.90 | -2.41% | 354,043 |