Afentra plc (AIM:AET)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 63.90
+0.40 (0.63%)
Nov 6, 2026, 8:06 AM GMT
Afentra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.50 | 64.10 | 63.50 | 63.90 | 63.90 | 0.63% | - |
| Nov 5, 2026 | 64.60 | 65.50 | 59.44 | 63.50 | 63.50 | -1.55% | 2,273,134 |
| Nov 4, 2026 | 67.10 | 70.90 | 64.40 | 64.50 | 64.50 | -4.30% | 1,145,741 |
| Nov 3, 2026 | 68.70 | 72.00 | 66.90 | 67.40 | 67.40 | -1.61% | 338,890 |
| Nov 2, 2026 | 70.50 | 71.40 | 67.30 | 68.50 | 68.50 | -3.25% | 1,063,089 |
| Oct 30, 2026 | 75.10 | 75.10 | 70.40 | 70.80 | 70.80 | -1.26% | 469,092 |
| Oct 29, 2026 | 70.50 | 73.30 | 70.10 | 71.70 | 71.70 | - | 195,465 |
| Oct 28, 2026 | 70.90 | 72.21 | 69.70 | 71.70 | 71.70 | 3.31% | 302,491 |
| Oct 27, 2026 | 72.00 | 72.50 | 69.20 | 69.40 | 69.40 | -2.53% | 598,228 |
| Oct 26, 2026 | 70.00 | 73.00 | 69.90 | 71.20 | 71.20 | -0.14% | 334,774 |
| Oct 23, 2026 | 71.00 | 74.10 | 70.30 | 71.30 | 71.30 | 1.71% | 446,990 |
| Oct 22, 2026 | 75.00 | 76.05 | 70.10 | 70.10 | 70.10 | -6.03% | 981,589 |
| Oct 21, 2026 | 75.90 | 77.00 | 73.30 | 74.60 | 74.60 | 0.95% | 310,362 |
| Oct 20, 2026 | 74.40 | 76.80 | 73.30 | 73.90 | 73.90 | -0.94% | 605,387 |
| Oct 19, 2026 | 75.30 | 77.00 | 74.20 | 74.60 | 74.60 | 0.95% | 260,000 |
| Oct 16, 2026 | 73.10 | 74.90 | 71.90 | 73.90 | 73.90 | 1.93% | 177,561 |
| Oct 15, 2026 | 73.10 | 75.00 | 70.90 | 72.50 | 72.50 | -2.03% | 275,231 |
| Oct 14, 2026 | 74.00 | 77.00 | 73.43 | 74.00 | 74.00 | -1.60% | 601,267 |
| Oct 13, 2026 | 69.40 | 75.20 | 69.40 | 75.20 | 75.20 | 3.01% | 520,609 |
| Oct 12, 2026 | 71.40 | 73.00 | 67.60 | 73.00 | 73.00 | 0.27% | 1,522,062 |
| Oct 9, 2026 | 70.00 | 73.70 | 70.00 | 72.80 | 72.80 | 0.14% | 333,981 |
| Oct 8, 2026 | 70.00 | 73.80 | 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 | 71.60 | 73.00 | 69.00 | 70.20 | 70.20 | -1.82% | 538,389 |
| Oct 5, 2026 | 68.00 | 71.90 | 68.00 | 71.50 | 71.50 | 5.30% | 644,405 |
| Oct 2, 2026 | 70.00 | 72.10 | 67.10 | 67.90 | 67.90 | -3.41% | 349,297 |
| Oct 1, 2026 | 68.60 | 72.20 | 68.30 | 70.30 | 70.30 | 0.57% | 543,234 |
| Sep 30, 2026 | 71.00 | 72.30 | 69.10 | 69.90 | 69.90 | -2.24% | 448,874 |
| Sep 29, 2026 | 78.00 | 78.00 | 71.20 | 71.50 | 71.50 | -4.67% | 2,753,222 |
| Sep 28, 2026 | 75.90 | 78.90 | 73.50 | 75.00 | 75.00 | -3.23% | 865,927 |
| Sep 25, 2026 | 79.30 | 80.40 | 76.50 | 77.50 | 77.50 | -1.65% | 861,016 |
| Sep 24, 2026 | 77.10 | 80.60 | 77.10 | 78.80 | 78.80 | 0.38% | 590,886 |
| Sep 23, 2026 | 77.00 | 78.50 | 75.10 | 78.50 | 78.50 | 1.95% | 687,511 |
| Sep 22, 2026 | 78.50 | 78.70 | 75.50 | 77.00 | 77.00 | 2.53% | 1,944,084 |
| Sep 21, 2026 | 81.10 | 81.10 | 74.50 | 75.10 | 75.10 | -3.10% | 1,132,023 |
| Sep 18, 2026 | 77.00 | 79.70 | 76.00 | 77.50 | 77.50 | 0.65% | 3,513,894 |
| Sep 17, 2026 | 81.30 | 81.30 | 76.49 | 77.00 | 77.00 | - | 1,044,613 |
| Sep 16, 2026 | 80.00 | 82.90 | 77.00 | 77.00 | 77.00 | -4.82% | 1,071,937 |
| Sep 15, 2026 | 80.20 | 81.10 | 73.50 | 80.90 | 80.90 | -1.22% | 2,646,174 |
| 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% | 632,820 |
| 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% | 367,407 |
| Sep 3, 2026 | 77.20 | 78.50 | 75.50 | 78.20 | 78.20 | 1.16% | 380,229 |
| Sep 2, 2026 | 79.00 | 79.00 | 75.14 | 77.30 | 77.30 | 0.78% | 569,239 |
| 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 |