Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 76.20
-2.00 (-2.56%)
Sep 4, 2026, 4:35 PM GMT
Afentra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,119,594 |
| 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% | 759,392 |
| 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 |