Anexo Group Plc (AIM:ANX)
London · Delayed Price · Currency is GBP · Price in GBX 32.00
+0.50 (1.59%)
Sep 9, 2025, 1:42 PM GMT+1
Anexo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.50 | 32.00 | 30.00 | 31.50 | 31.50 | 5.00% | 253,797 |
| Sep 5, 2025 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 1,611,648 |
| Sep 4, 2025 | 34.00 | 34.40 | 32.00 | 32.00 | 32.00 | -5.88% | 297,778 |
| Sep 3, 2025 | 34.50 | 35.40 | 34.00 | 34.00 | 34.00 | -2.86% | 153,089 |
| Sep 2, 2025 | 34.60 | 35.20 | 34.50 | 35.00 | 35.00 | - | 196,938 |
| Sep 1, 2025 | 36.02 | 36.25 | 34.00 | 35.00 | 35.00 | -4.11% | 789,997 |
| Aug 29, 2025 | 37.50 | 37.77 | 34.27 | 36.50 | 36.50 | -2.67% | 575,799 |
| Aug 28, 2025 | 39.40 | 39.75 | 37.00 | 37.50 | 37.50 | -4.82% | 355,580 |
| Aug 27, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -1.50% | 432,886 |
| Aug 26, 2025 | 39.10 | 42.00 | 39.10 | 40.00 | 40.00 | -1.23% | 249,490 |
| Aug 22, 2025 | 39.85 | 40.50 | 39.00 | 40.50 | 40.50 | 1.00% | 130,848 |
| Aug 21, 2025 | 40.50 | 41.75 | 40.00 | 40.10 | 40.10 | -0.99% | 351,366 |
| Aug 20, 2025 | 40.00 | 42.00 | 40.00 | 40.50 | 40.50 | 1.25% | 1,056,917 |
| Aug 19, 2025 | 40.37 | 40.37 | 39.00 | 40.00 | 40.00 | -1.23% | 421,817 |
| Aug 18, 2025 | 41.00 | 43.89 | 40.37 | 40.50 | 40.50 | -3.80% | 2,400,601 |
| Aug 15, 2025 | 41.00 | 43.40 | 39.20 | 42.10 | 42.10 | 0.24% | 661,378 |
| Aug 14, 2025 | 38.00 | 42.00 | 36.35 | 42.00 | 42.00 | 10.53% | 502,064 |
| Aug 13, 2025 | 35.50 | 40.00 | 34.00 | 38.00 | 38.00 | 8.57% | 460,592 |
| Aug 12, 2025 | 35.25 | 36.50 | 34.88 | 35.00 | 35.00 | - | 372,935 |
| Aug 11, 2025 | 38.01 | 39.00 | 34.00 | 35.00 | 35.00 | -9.09% | 259,003 |
| Aug 8, 2025 | 38.33 | 40.00 | 38.00 | 38.50 | 38.50 | -3.75% | 365,466 |
| Aug 7, 2025 | 39.00 | 40.00 | 36.01 | 40.00 | 40.00 | 2.56% | 814,455 |
| Aug 6, 2025 | 47.50 | 49.00 | 39.00 | 39.00 | 39.00 | -18.75% | 274,906 |
| Aug 5, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 887,487 |
| Aug 4, 2025 | 48.00 | 49.00 | 43.23 | 48.00 | 48.00 | - | 1,228,605 |
| Aug 1, 2025 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,989,765 |
| Jul 31, 2025 | 48.50 | 50.00 | 48.00 | 49.00 | 49.00 | 1.03% | 688,986 |
| Jul 30, 2025 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | - | 393,304 |
| Jul 29, 2025 | 48.20 | 50.00 | 47.00 | 48.50 | 48.50 | 1.04% | 725,632 |
| Jul 28, 2025 | 47.96 | 49.50 | 46.00 | 48.00 | 48.00 | 2.13% | 1,375,168 |
| Jul 25, 2025 | 50.00 | 50.65 | 45.00 | 47.00 | 47.00 | -7.84% | 1,248,440 |
| Jul 24, 2025 | 53.00 | 53.99 | 50.00 | 51.00 | 51.00 | -3.77% | 1,179,391 |
| Jul 23, 2025 | 52.47 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,082,993 |
| Jul 22, 2025 | 59.00 | 61.00 | 50.00 | 53.00 | 53.00 | -22.51% | 2,325,881 |
| Jul 21, 2025 | 68.20 | 68.80 | 65.00 | 68.40 | 68.40 | 2.09% | 48,924 |
| Jul 18, 2025 | 68.40 | 69.00 | 65.00 | 67.00 | 67.00 | - | 9,659 |
| Jul 17, 2025 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | -2.62% | 51,949 |
| Jul 16, 2025 | 67.00 | 70.00 | 67.00 | 68.80 | 68.80 | 0.44% | 79,443 |
| Jul 15, 2025 | 66.00 | 69.75 | 65.00 | 68.50 | 68.50 | 3.79% | 156,673 |
| Jul 14, 2025 | 66.00 | 67.00 | 65.60 | 66.00 | 66.00 | - | 38,631 |
| Jul 11, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - | 46,214 |
| Jul 10, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 7,302 |
| Jul 9, 2025 | 66.00 | 66.40 | 66.00 | 66.00 | 66.00 | - | 23,739 |
| Jul 8, 2025 | 66.76 | 66.76 | 65.95 | 66.00 | 66.00 | -1.49% | 9,742 |
| Jul 7, 2025 | 67.00 | 67.00 | 65.93 | 67.00 | 67.00 | 1.52% | 44,043 |
| Jul 4, 2025 | 66.67 | 67.00 | 65.60 | 66.00 | 66.00 | -1.49% | 27,035 |
| Jul 3, 2025 | 65.52 | 68.00 | 65.00 | 67.00 | 67.00 | - | 26,525 |
| Jul 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 5,000 |
| Jul 1, 2025 | 69.00 | 69.00 | 65.52 | 67.00 | 67.00 | -2.19% | 40,459 |
| Jun 30, 2025 | 69.96 | 70.00 | 67.15 | 68.50 | 68.50 | 0.74% | 50,907 |