Antin Infrastructure Partners S.A. (LON:0AA5)
London · Delayed Price · Currency is GBP · Price in EUR 8.49
-0.01 (-0.12%)
At close: Sep 7, 2026
LON:0AA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8.51 | 8.55 | 8.48 | 8.49 | 8.49 | -0.12% | 1,217 |
| Sep 4, 2026 | 8.52 | 8.53 | 8.48 | 8.50 | 8.50 | -0.12% | 70 |
| Sep 3, 2026 | 8.42 | 8.56 | 8.43 | 8.51 | 8.51 | 0.24% | 726 |
| Sep 2, 2026 | 8.61 | 8.65 | 8.38 | 8.49 | 8.49 | -0.82% | 1,064 |
| Sep 1, 2026 | 8.79 | 8.82 | 8.54 | 8.56 | 8.56 | -2.95% | 1,537 |
| Aug 31, 2026 | 8.85 | 8.85 | 8.77 | 8.82 | 8.82 | -0.11% | 3,920 |
| Aug 28, 2026 | 8.96 | 8.95 | 8.76 | 8.83 | 8.83 | -1.12% | 3,445 |
| Aug 27, 2026 | 9.00 | 9.04 | 8.93 | 8.93 | 8.93 | 0.22% | 4,854 |
| Aug 26, 2026 | 9.12 | 9.14 | 8.91 | 8.91 | 8.91 | -0.89% | 481 |
| Aug 25, 2026 | 9.14 | 9.10 | 8.93 | 8.99 | 8.99 | 1.35% | 20 |
| Aug 24, 2026 | 8.95 | 8.96 | 8.85 | 8.87 | 8.87 | -0.22% | 214 |
| Aug 21, 2026 | 8.85 | 8.95 | 8.85 | 8.89 | 8.89 | 0.45% | 165 |
| Aug 20, 2026 | 8.97 | 8.97 | 8.85 | 8.85 | 8.85 | 0.11% | 26 |
| Aug 19, 2026 | 8.88 | 8.96 | 8.84 | 8.84 | 8.84 | -0.23% | 4 |
| Aug 18, 2026 | 8.93 | 9.00 | 8.86 | 8.86 | 8.86 | -0.78% | 336 |
| Aug 17, 2026 | 9.15 | 9.15 | 8.93 | 8.93 | 8.93 | -1.65% | 15 |
| Aug 14, 2026 | 9.06 | 9.12 | 9.08 | 9.08 | 9.08 | 0.55% | 202 |
| Aug 13, 2026 | 9.05 | 9.09 | 9.03 | 9.03 | 9.03 | -0.66% | 125 |
| Aug 12, 2026 | 9.15 | 9.18 | 9.07 | 9.09 | 9.09 | -0.55% | 341 |
| Aug 11, 2026 | 9.16 | 9.17 | 9.13 | 9.14 | 9.14 | -0.44% | 9,844 |
| Aug 10, 2026 | 9.37 | 9.32 | 9.17 | 9.18 | 9.18 | -1.61% | 43 |
| Aug 7, 2026 | 9.49 | 9.42 | 9.29 | 9.33 | 9.33 | 0.21% | 698 |
| Aug 6, 2026 | 9.20 | 9.40 | 9.17 | 9.31 | 9.31 | 2.31% | 3,554 |
| Aug 5, 2026 | 9.11 | 9.45 | 8.99 | 9.10 | 9.10 | 2.13% | 640 |
| Aug 4, 2026 | 8.95 | 9.04 | 8.91 | 8.91 | 8.91 | 0.45% | 853 |
| Aug 3, 2026 | 8.80 | 8.92 | 8.75 | 8.87 | 8.87 | 1.95% | 461 |
| Jul 31, 2026 | 8.55 | 8.76 | 8.55 | 8.70 | 8.70 | 2.23% | 2,836 |
| Jul 30, 2026 | 8.61 | 8.61 | 8.51 | 8.51 | 8.51 | 0.24% | 232 |
| Jul 29, 2026 | 8.55 | 8.71 | 8.46 | 8.49 | 8.49 | -1.05% | 3,852 |
| Jul 28, 2026 | 8.68 | 8.65 | 8.53 | 8.58 | 8.58 | -0.58% | 1,599 |
| Jul 27, 2026 | 8.60 | 8.71 | 8.61 | 8.63 | 8.63 | 0.35% | 6,556 |
| Jul 24, 2026 | 8.79 | 8.82 | 8.60 | 8.60 | 8.60 | -1.83% | 1,912 |
| Jul 23, 2026 | 8.89 | 8.86 | 8.73 | 8.76 | 8.76 | 0.34% | 2,418 |
| Jul 22, 2026 | 8.73 | 8.80 | 8.70 | 8.73 | 8.73 | -0.08% | 1,841 |
| Jul 21, 2026 | 8.76 | 8.87 | 8.70 | 8.74 | 8.74 | 0.08% | 10,403 |
| Jul 20, 2026 | 8.87 | 8.88 | 8.70 | 8.73 | 8.73 | -2.35% | 57 |
| 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 |