Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
-0.50 (-0.69%)
Oct 16, 2026, 9:33 AM GMT
Afentra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 73.70 | 73.70 | 72.00 | 72.00 | 72.00 | -0.69% | 9,137 |
| Oct 15, 2026 | 75.00 | 73.10 | 70.90 | 72.50 | 72.50 | -2.03% | 275,231 |
| Oct 14, 2026 | 74.00 | 76.80 | 73.60 | 74.00 | 74.00 | -1.60% | 601,265 |
| Oct 13, 2026 | 69.40 | 75.20 | 69.40 | 75.20 | 75.20 | 3.01% | 520,608 |
| Oct 12, 2026 | 71.40 | 73.00 | 67.60 | 73.00 | 73.00 | 0.27% | 1,522,062 |
| Oct 9, 2026 | 73.70 | 73.70 | 70.00 | 72.80 | 72.80 | 0.14% | 333,981 |
| Oct 8, 2026 | 70.00 | 73.50 | 70.00 | 72.70 | 72.70 | 2.39% | 958,805 |
| Oct 7, 2026 | 71.90 | 71.90 | 69.10 | 71.00 | 71.00 | 1.14% | 436,485 |
| Oct 6, 2026 | 73.00 | 71.90 | 69.20 | 70.20 | 70.20 | -1.82% | 538,391 |
| Oct 5, 2026 | 71.90 | 71.80 | 68.00 | 71.50 | 71.50 | 5.30% | 644,403 |
| Oct 2, 2026 | 69.00 | 70.00 | 67.10 | 67.90 | 67.90 | -3.41% | 349,297 |
| Oct 1, 2026 | 72.20 | 70.60 | 68.30 | 70.30 | 70.30 | 0.57% | 543,233 |
| Sep 30, 2026 | 72.30 | 71.00 | 69.20 | 69.90 | 69.90 | -2.24% | 448,872 |
| Sep 29, 2026 | 78.00 | 78.00 | 71.20 | 71.50 | 71.50 | -4.67% | 2,163,479 |
| Sep 28, 2026 | 75.90 | 78.00 | 73.50 | 75.00 | 75.00 | -3.23% | 855,926 |
| 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 |