Afentra plc (AIM:AET)
London · Delayed Price · Currency is GBP · Price in GBX 74.10
-0.60 (-0.80%)
May 26, 2026, 4:35 PM GMT
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 76.00 | 76.00 | 72.60 | 74.70 | 74.70 | -1.19% | 332,626 |
| May 13, 2026 | 71.80 | 77.50 | 65.10 | 75.60 | 75.60 | 0.80% | 2,163,570 |
| May 12, 2026 | 73.00 | 75.70 | 73.00 | 75.00 | 75.00 | 1.63% | 93,906 |
| May 11, 2026 | 71.00 | 76.00 | 70.20 | 73.80 | 73.80 | 4.38% | 674,067 |
| May 8, 2026 | 72.00 | 72.50 | 68.00 | 70.70 | 70.70 | 2.32% | 721,370 |
| May 7, 2026 | 72.80 | 75.90 | 68.48 | 69.10 | 69.10 | -5.60% | 1,216,155 |
| May 6, 2026 | 77.80 | 77.80 | 69.30 | 73.20 | 73.20 | -3.17% | 895,272 |
| 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 | 78.00 | 79.70 | 74.10 | 77.10 | 77.10 | - | 283,111 |
| Apr 29, 2026 | 78.50 | 79.40 | 73.50 | 77.10 | 77.10 | 2.12% | 482,935 |
| Apr 28, 2026 | 78.00 | 78.00 | 74.00 | 75.50 | 75.50 | 1.21% | 413,528 |
| Apr 27, 2026 | 77.10 | 80.10 | 73.90 | 74.60 | 74.60 | -1.84% | 488,384 |
| Apr 24, 2026 | 80.50 | 80.50 | 76.00 | 76.00 | 76.00 | -1.30% | 556,248 |
| Apr 23, 2026 | 80.00 | 81.71 | 76.50 | 77.00 | 77.00 | -2.41% | 598,252 |
| Apr 22, 2026 | 78.10 | 80.80 | 76.98 | 78.90 | 78.90 | 1.15% | 628,940 |
| Apr 21, 2026 | 75.00 | 78.80 | 73.69 | 78.00 | 78.00 | 2.09% | 787,338 |
| Apr 20, 2026 | 78.40 | 81.30 | 75.90 | 76.40 | 76.40 | 0.79% | 889,551 |
| Apr 17, 2026 | 88.00 | 88.00 | 74.50 | 75.80 | 75.80 | -9.87% | 2,485,770 |
| 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% | 1,722,488 |
| 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 | 85.50 | 82.37 | 84.20 | 84.20 | 0.72% | 1,759,197 |
| Apr 2, 2026 | 82.00 | 85.20 | 81.00 | 83.60 | 83.60 | 4.76% | 1,370,215 |
| Apr 1, 2026 | 84.40 | 84.40 | 78.21 | 79.80 | 79.80 | -6.56% | 2,979,711 |
| Mar 31, 2026 | 82.80 | 87.00 | 80.01 | 85.40 | 85.40 | 3.14% | 1,721,221 |
| 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 | 81.60 | 67.16 | 74.00 | 74.00 | -3.90% | 3,974,973 |
| Mar 20, 2026 | 76.80 | 77.40 | 70.40 | 77.00 | 77.00 | 4.90% | 1,442,224 |
| 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 |