Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
-10.00 (-2.33%)
At close: Mar 26, 2026
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 430.00 | 440.00 | 410.00 | 420.00 | 420.00 | -2.33% | 31,055 |
| Mar 25, 2026 | 420.00 | 440.00 | 423.05 | 430.00 | 430.00 | 2.38% | 48,398 |
| Mar 24, 2026 | 424.00 | 424.40 | 403.33 | 420.00 | 420.00 | -2.33% | 30,807 |
| Mar 23, 2026 | 430.00 | 436.25 | 391.11 | 430.00 | 430.00 | -2.82% | 136,625 |
| Mar 20, 2026 | 452.50 | 448.00 | 430.20 | 442.50 | 442.50 | -2.21% | 29,866 |
| Mar 19, 2026 | 460.00 | 460.00 | 435.00 | 452.50 | 452.50 | -2.69% | 42,671 |
| Mar 18, 2026 | 462.50 | 490.00 | 455.00 | 465.00 | 465.00 | 0.54% | 64,635 |
| Mar 17, 2026 | 460.00 | 470.00 | 455.00 | 462.50 | 462.50 | 0.11% | 24,012 |
| Mar 16, 2026 | 460.00 | 465.00 | 455.00 | 462.00 | 462.00 | 0.43% | 20,398 |
| Mar 13, 2026 | 460.00 | 463.70 | 455.60 | 460.00 | 460.00 | - | 29,365 |
| Mar 12, 2026 | 477.50 | 485.00 | 455.55 | 460.00 | 460.00 | -3.66% | 41,145 |
| Mar 11, 2026 | 470.00 | 478.00 | 466.50 | 477.50 | 477.50 | 1.60% | 14,703 |
| Mar 10, 2026 | 465.00 | 485.00 | 461.20 | 470.00 | 470.00 | 1.08% | 65,127 |
| Mar 9, 2026 | 500.00 | 510.00 | 430.00 | 465.00 | 465.00 | -7.00% | 158,008 |
| Mar 6, 2026 | 505.00 | 510.00 | 482.22 | 500.00 | 500.00 | -0.99% | 59,452 |
| Mar 5, 2026 | 510.00 | 522.40 | 500.00 | 505.00 | 505.00 | -0.98% | 28,806 |
| Mar 4, 2026 | 490.00 | 515.00 | 483.00 | 510.00 | 510.00 | 4.08% | 72,423 |
| 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 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 11,833 |
| Feb 26, 2026 | 560.00 | 570.00 | 551.50 | 560.00 | 560.00 | - | 47,303 |
| 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 | 570.00 | 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 | 565.00 | 574.80 | 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 | 530.00 | 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 | 555.00 | 570.00 | 540.00 | 550.00 | 550.00 | -0.90% | 39,508 |
| 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% | 66,264 |
| Jan 21, 2026 | 495.00 | 519.00 | 490.00 | 505.00 | 505.00 | 2.02% | 111,993 |
| 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 |