Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 73.20
-2.40 (-3.17%)
May 6, 2026, 4:35 PM GMT
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 77.80 | 77.80 | 69.30 | 74.20 | - | -1.85% | 757,154 |
| May 5, 2026 | 74.20 | 76.51 | 73.50 | 75.60 | 75.60 | -2.83% | 827,313 |
| May 1, 2026 | 77.70 | 79.80 | 75.00 | 77.80 | 77.80 | 0.91% | 714,836 |
| Apr 30, 2026 | 76.00 | 78.60 | 74.10 | 77.10 | 77.10 | - | 283,111 |
| Apr 29, 2026 | 78.50 | 79.40 | 75.50 | 77.10 | 77.10 | 2.12% | 472,936 |
| Apr 28, 2026 | 78.00 | 78.00 | 74.00 | 75.50 | 75.50 | 1.21% | 413,528 |
| Apr 27, 2026 | 77.00 | 77.10 | 73.90 | 74.60 | 74.60 | -1.84% | 488,386 |
| Apr 24, 2026 | 80.50 | 80.50 | 76.00 | 76.00 | 76.00 | -1.30% | 556,248 |
| Apr 23, 2026 | 80.00 | 81.30 | 76.50 | 77.00 | 77.00 | -2.41% | 598,253 |
| Apr 22, 2026 | 78.10 | 80.80 | 76.98 | 78.90 | 78.90 | 1.15% | 628,940 |
| Apr 21, 2026 | 74.60 | 78.80 | 74.60 | 78.00 | 78.00 | 2.09% | 787,337 |
| Apr 20, 2026 | 78.40 | 81.30 | 75.90 | 76.40 | 76.40 | 0.79% | 889,551 |
| Apr 17, 2026 | 88.00 | 88.00 | 75.00 | 75.80 | 75.80 | -9.87% | 2,485,773 |
| Apr 16, 2026 | 79.20 | 87.30 | 79.20 | 84.10 | 84.10 | 0.96% | 798,682 |
| Apr 15, 2026 | 82.40 | 87.60 | 81.10 | 83.30 | 83.30 | -1.54% | 906,051 |
| Apr 14, 2026 | 86.90 | 86.90 | 81.35 | 84.60 | 84.60 | -2.65% | 919,416 |
| Apr 13, 2026 | 86.00 | 89.40 | 84.90 | 86.90 | 86.90 | 2.48% | 1,672,488 |
| Apr 10, 2026 | 82.40 | 85.60 | 79.20 | 84.80 | 84.80 | 2.79% | 3,103,821 |
| Apr 9, 2026 | 82.10 | 83.00 | 80.20 | 82.50 | 82.50 | 4.04% | 818,945 |
| Apr 8, 2026 | 75.60 | 80.60 | 73.19 | 79.30 | 79.30 | -5.82% | 1,466,161 |
| Apr 7, 2026 | 83.00 | 85.30 | 82.40 | 84.20 | 84.20 | 0.72% | 1,759,202 |
| Apr 2, 2026 | 82.00 | 84.60 | 81.60 | 83.60 | 83.60 | 4.76% | 1,337,215 |
| Apr 1, 2026 | 84.40 | 84.40 | 78.21 | 79.80 | 79.80 | -6.56% | 2,979,711 |
| Mar 31, 2026 | 84.80 | 87.00 | 80.20 | 85.40 | 85.40 | 3.14% | 1,721,219 |
| Mar 30, 2026 | 81.00 | 85.00 | 80.00 | 82.80 | 82.80 | 4.28% | 1,798,145 |
| Mar 27, 2026 | 78.60 | 79.78 | 76.60 | 79.40 | 79.40 | 2.06% | 1,473,864 |
| Mar 26, 2026 | 76.00 | 80.00 | 74.89 | 77.80 | 77.80 | -0.51% | 1,543,526 |
| Mar 25, 2026 | 76.40 | 80.00 | 73.10 | 78.20 | 78.20 | 3.44% | 1,608,491 |
| Mar 24, 2026 | 75.60 | 76.80 | 72.80 | 75.60 | 75.60 | 2.16% | 778,551 |
| Mar 23, 2026 | 79.20 | 81.40 | 68.40 | 74.00 | 74.00 | -3.90% | 3,940,590 |
| Mar 20, 2026 | 76.80 | 77.40 | 70.40 | 77.00 | 77.00 | 4.90% | 1,399,735 |
| Mar 19, 2026 | 68.60 | 77.43 | 66.40 | 73.40 | 73.40 | 8.90% | 6,606,593 |
| Mar 18, 2026 | 65.00 | 68.00 | 63.00 | 67.40 | 67.40 | 5.31% | 2,477,125 |
| Mar 17, 2026 | 62.80 | 65.40 | 62.39 | 64.00 | 64.00 | 1.59% | 947,883 |
| Mar 16, 2026 | 63.40 | 66.40 | 60.40 | 63.00 | 63.00 | - | 1,339,716 |
| Mar 13, 2026 | 66.00 | 67.80 | 61.80 | 63.00 | 63.00 | -0.94% | 2,081,481 |
| Mar 12, 2026 | 62.60 | 64.80 | 61.40 | 63.60 | 63.60 | 2.91% | 969,130 |
| Mar 11, 2026 | 59.20 | 62.60 | 59.05 | 61.80 | 61.80 | 4.39% | 1,865,682 |
| Mar 10, 2026 | 61.60 | 65.00 | 56.60 | 59.20 | 59.20 | -8.36% | 2,095,845 |
| Mar 9, 2026 | 65.00 | 67.20 | 60.00 | 64.60 | 64.60 | 3.86% | 2,998,448 |
| Mar 6, 2026 | 60.00 | 63.60 | 57.20 | 62.20 | 62.20 | 3.67% | 2,212,344 |
| Mar 5, 2026 | 61.20 | 62.00 | 56.80 | 60.00 | 60.00 | 1.35% | 1,005,258 |
| Mar 4, 2026 | 61.60 | 62.40 | 56.60 | 59.20 | 59.20 | -1.66% | 1,352,747 |
| Mar 3, 2026 | 59.80 | 62.60 | 58.78 | 60.20 | 60.20 | 0.67% | 1,304,155 |
| Mar 2, 2026 | 61.00 | 62.14 | 58.20 | 59.80 | 59.80 | 3.10% | 2,676,161 |
| Feb 27, 2026 | 52.60 | 58.80 | 51.60 | 58.00 | 58.00 | 8.61% | 1,500,721 |
| Feb 26, 2026 | 52.40 | 54.75 | 51.60 | 53.40 | 53.40 | 0.75% | 370,162 |
| Feb 25, 2026 | 52.40 | 55.00 | 51.80 | 53.00 | 53.00 | -1.12% | 407,780 |
| Feb 24, 2026 | 55.60 | 56.60 | 53.20 | 53.60 | 53.60 | -2.90% | 390,403 |
| Feb 23, 2026 | 53.60 | 57.40 | 53.45 | 55.20 | 55.20 | 2.99% | 1,027,763 |