Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 496.50
-8.50 (-1.68%)
Mar 6, 2026, 12:16 PM GMT
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 500.50 | 510.00 | 482.22 | 491.26 | - | -2.72% | 17,429 |
| Mar 5, 2026 | 514.00 | 522.40 | 500.00 | 505.00 | 505.00 | -0.98% | 23,807 |
| Mar 4, 2026 | 483.00 | 515.00 | 483.00 | 510.00 | 510.00 | 4.08% | 60,147 |
| Mar 3, 2026 | 535.00 | 540.00 | 471.50 | 490.00 | 490.00 | -8.41% | 118,832 |
| Mar 2, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -3.60% | 36,332 |
| Feb 27, 2026 | 561.48 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 6,551 |
| Feb 26, 2026 | 555.55 | 570.00 | 552.00 | 560.00 | 560.00 | - | 24,775 |
| Feb 25, 2026 | 565.00 | 570.00 | 550.00 | 560.00 | 560.00 | -0.88% | 29,264 |
| Feb 24, 2026 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | - | 53,063 |
| Feb 23, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 16,167 |
| Feb 20, 2026 | 570.00 | 580.00 | 562.22 | 565.00 | 565.00 | -0.88% | 16,646 |
| Feb 19, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 9,782 |
| Feb 18, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 14,119 |
| Feb 17, 2026 | 570.00 | 580.00 | 569.33 | 570.00 | 570.00 | - | 11,547 |
| Feb 16, 2026 | 574.25 | 575.70 | 566.30 | 570.00 | 570.00 | - | 9,301 |
| Feb 13, 2026 | 560.00 | 580.00 | 558.20 | 570.00 | 570.00 | 1.79% | 23,012 |
| Feb 12, 2026 | 560.00 | 568.70 | 550.00 | 560.00 | 560.00 | - | 37,553 |
| Feb 11, 2026 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 17,045 |
| Feb 10, 2026 | 564.44 | 560.00 | 560.00 | 570.00 | 570.00 | 0.88% | 23,700 |
| Feb 9, 2026 | 550.00 | 568.50 | 550.00 | 565.00 | 565.00 | 2.73% | 26,549 |
| Feb 6, 2026 | 537.00 | 560.00 | 536.50 | 550.00 | 550.00 | 2.42% | 20,017 |
| Feb 5, 2026 | 540.00 | 550.00 | 530.00 | 537.00 | 537.00 | -2.36% | 17,046 |
| Feb 4, 2026 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 2.80% | 46,434 |
| Feb 3, 2026 | 529.01 | 540.00 | 529.01 | 535.00 | 535.00 | 0.94% | 20,542 |
| Feb 2, 2026 | 535.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 15,121 |
| Jan 30, 2026 | 530.00 | 550.00 | 523.37 | 540.00 | 540.00 | 1.89% | 21,301 |
| Jan 29, 2026 | 550.00 | 558.00 | 520.00 | 530.00 | 530.00 | -3.64% | 80,861 |
| Jan 28, 2026 | 559.30 | 570.00 | 540.00 | 550.00 | 550.00 | -0.90% | 22,662 |
| Jan 27, 2026 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | 0.91% | 24,941 |
| Jan 26, 2026 | 550.00 | 580.00 | 543.66 | 550.00 | 550.00 | - | 107,708 |
| Jan 23, 2026 | 530.00 | 570.00 | 530.00 | 550.00 | 550.00 | 3.77% | 124,425 |
| Jan 22, 2026 | 505.00 | 547.00 | 510.00 | 530.00 | 530.00 | 4.95% | 61,439 |
| Jan 21, 2026 | 495.00 | 518.58 | 490.00 | 505.00 | 505.00 | 2.02% | 106,993 |
| Jan 20, 2026 | 510.00 | 520.00 | 480.00 | 495.00 | 495.00 | -2.94% | 48,505 |
| Jan 19, 2026 | 520.00 | 530.00 | 491.26 | 510.00 | 510.00 | 7.37% | 109,868 |
| Jan 16, 2026 | 475.00 | 476.40 | 470.00 | 475.00 | 475.00 | 0.42% | 11,963 |
| Jan 15, 2026 | 475.00 | 480.00 | 471.80 | 473.00 | 473.00 | -0.42% | 16,290 |
| Jan 14, 2026 | 485.00 | 490.00 | 470.00 | 475.00 | 475.00 | -1.04% | 28,539 |
| Jan 13, 2026 | 485.00 | 490.00 | 479.00 | 480.00 | 480.00 | -1.03% | 16,255 |
| Jan 12, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 20,927 |
| Jan 9, 2026 | 475.00 | 490.00 | 473.00 | 485.00 | 485.00 | 2.11% | 46,932 |
| Jan 8, 2026 | 475.00 | 480.00 | 473.33 | 475.00 | 475.00 | - | 5,953 |
| Jan 7, 2026 | 475.00 | 478.90 | 471.76 | 475.00 | 475.00 | - | 10,469 |
| Jan 6, 2026 | 475.00 | 477.50 | 470.50 | 475.00 | 475.00 | - | 25,966 |
| Jan 5, 2026 | 480.00 | 483.75 | 465.20 | 475.00 | 475.00 | -1.04% | 49,518 |
| Jan 2, 2026 | 475.00 | 487.45 | 470.00 | 480.00 | 480.00 | 1.05% | 17,619 |
| Dec 31, 2025 | 472.55 | 478.75 | 471.00 | 475.00 | 475.00 | - | 14,397 |
| Dec 30, 2025 | 475.00 | 476.75 | 470.00 | 475.00 | 475.00 | - | 14,623 |
| Dec 29, 2025 | 480.00 | 484.70 | 470.00 | 475.00 | 475.00 | -1.04% | 16,166 |
| Dec 24, 2025 | 480.00 | 485.00 | 475.25 | 480.00 | 480.00 | - | 4,653 |