Antin Infrastructure Partners S.A. (LON:0AA5)
London · Delayed Price · Currency is GBP · Price in EUR 8.94
-0.05 (-0.56%)
At close: Jul 17, 2026
LON:0AA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.98 | 9.00 | 8.89 | 8.94 | 8.94 | -0.56% | 1,366 |
| Jul 16, 2026 | 9.07 | 9.05 | 8.87 | 8.99 | 8.99 | 0.56% | 910 |
| Jul 15, 2026 | 8.76 | 8.99 | 8.66 | 8.94 | 8.94 | 3.11% | 3,905 |
| Jul 14, 2026 | 8.78 | 8.77 | 8.67 | 8.67 | 8.67 | -1.25% | 165 |
| Jul 13, 2026 | 8.80 | 8.88 | 8.77 | 8.78 | 8.78 | -0.68% | 519 |
| Jul 10, 2026 | 8.84 | 8.85 | 8.84 | 8.84 | 8.84 | 1.38% | 783 |
| Jul 9, 2026 | 8.85 | 8.87 | 8.69 | 8.72 | 8.72 | -1.80% | 934 |
| Jul 8, 2026 | 9.14 | 8.95 | 8.87 | 8.88 | 8.88 | -1.88% | 1,823 |
| Jul 7, 2026 | 9.02 | 9.12 | 9.00 | 9.05 | 9.05 | -0.11% | 4,279 |
| Jul 6, 2026 | 9.08 | 9.18 | 9.02 | 9.06 | 9.06 | - | 318 |
| Jul 3, 2026 | 9.00 | 9.09 | 8.94 | 9.06 | 9.06 | 1.34% | 284 |
| Jul 2, 2026 | 9.03 | 9.03 | 8.88 | 8.94 | 8.94 | -0.45% | 1,673 |
| Jul 1, 2026 | 8.85 | 9.02 | 8.79 | 8.98 | 8.98 | 1.58% | 796 |
| Jun 30, 2026 | 8.83 | 8.95 | 8.83 | 8.84 | 8.84 | 1.03% | 7 |
| Jun 29, 2026 | 9.39 | 9.40 | 8.73 | 8.75 | 8.75 | 0.11% | 1,492 |
| Jun 26, 2026 | 8.99 | 8.99 | 8.69 | 8.74 | 8.74 | -3.32% | 5,193 |
| Jun 25, 2026 | 9.05 | 9.10 | 9.04 | 9.04 | 9.04 | -0.66% | 885 |
| Jun 24, 2026 | 9.04 | 9.12 | 9.10 | 9.10 | 9.10 | 0.11% | 15 |
| Jun 23, 2026 | 9.11 | 9.16 | 9.07 | 9.09 | 9.09 | -0.11% | 6,627 |
| Jun 22, 2026 | 9.19 | 9.19 | 9.04 | 9.10 | 9.10 | -0.87% | 518 |
| Jun 19, 2026 | 9.28 | 9.24 | 9.13 | 9.18 | 9.18 | -1.08% | 11 |
| Jun 18, 2026 | 9.34 | 9.35 | 9.27 | 9.28 | 9.28 | -0.32% | 19,381 |
| Jun 17, 2026 | 9.52 | 9.52 | 9.20 | 9.31 | 9.31 | -1.17% | 2,306 |
| Jun 16, 2026 | 9.53 | 9.46 | 9.15 | 9.42 | 9.42 | 1.84% | 684 |
| Jun 15, 2026 | 9.59 | 9.55 | 9.25 | 9.25 | 9.25 | -0.43% | 2,069 |
| Jun 12, 2026 | 9.72 | 9.73 | 9.54 | 9.64 | 9.29 | 1.26% | 1,199 |
| Jun 11, 2026 | 9.55 | 9.63 | 9.48 | 9.52 | 9.17 | -0.62% | 270 |
| Jun 10, 2026 | 9.46 | 9.66 | 9.48 | 9.58 | 9.23 | 0.63% | 1,060 |
| Jun 9, 2026 | 9.45 | 9.56 | 9.45 | 9.52 | 9.17 | 0.59% | 878 |
| Jun 8, 2026 | 9.42 | 9.49 | 9.38 | 9.46 | 9.12 | 0.16% | 772 |
| Jun 5, 2026 | 9.51 | 9.56 | 9.40 | 9.45 | 9.11 | -0.32% | 657 |
| Jun 4, 2026 | 9.40 | 9.52 | 9.40 | 9.48 | 9.14 | 1.17% | 26 |
| Jun 3, 2026 | 9.45 | 9.48 | 9.36 | 9.37 | 9.03 | -1.47% | 5,604 |
| Jun 2, 2026 | 9.60 | 9.66 | 9.39 | 9.51 | 9.16 | -0.94% | 620 |
| Jun 1, 2026 | 9.78 | 9.80 | 9.60 | 9.60 | 9.25 | -3.52% | 1,590 |
| May 29, 2026 | 9.80 | 9.95 | 9.65 | 9.95 | 9.59 | 2.47% | 7,867 |
| May 28, 2026 | 9.87 | 9.90 | 9.71 | 9.71 | 9.36 | -1.42% | 4,091 |
| May 27, 2026 | 9.76 | 9.86 | 9.76 | 9.85 | 9.49 | 0.82% | 310 |
| May 26, 2026 | 9.83 | 9.83 | 9.69 | 9.77 | 9.42 | - | 2,358 |
| May 25, 2026 | 9.80 | 9.86 | 9.77 | 9.77 | 9.42 | -0.05% | 5,829 |
| May 22, 2026 | 9.80 | 9.80 | 9.70 | 9.78 | 9.42 | 0.67% | 685 |
| May 21, 2026 | 9.74 | 9.86 | 9.70 | 9.71 | 9.36 | -0.31% | 3,742 |
| May 20, 2026 | 9.74 | 9.83 | 9.62 | 9.74 | 9.39 | -0.31% | 5,965 |
| May 19, 2026 | 9.91 | 9.97 | 9.72 | 9.77 | 9.42 | -0.71% | 654 |
| May 18, 2026 | 10.08 | 10.18 | 9.84 | 9.84 | 9.48 | -1.60% | 188 |
| May 15, 2026 | 10.00 | 10.24 | 10.00 | 10.00 | 9.64 | 0.91% | 46 |
| May 14, 2026 | 10.12 | 10.22 | 9.80 | 9.91 | 9.55 | -1.88% | 677 |
| May 13, 2026 | 9.91 | 10.16 | 9.90 | 10.10 | 9.73 | 1.71% | 858 |
| May 12, 2026 | 10.04 | 10.24 | 9.85 | 9.93 | 9.57 | -2.46% | 2,318 |
| May 11, 2026 | 9.95 | 10.18 | 9.93 | 10.18 | 9.81 | 2.52% | 155 |