Antin Infrastructure Partners S.A. (LON:0AA5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.69
+0.08 (1.05%)
At close: Nov 10, 2026
LON:0AA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.71 | 7.77 | 7.69 | 7.69 | 7.69 | 1.05% | 39 |
| Nov 9, 2026 | 7.51 | 7.69 | 7.47 | 7.61 | 7.61 | 0.66% | 1,066 |
| Nov 6, 2026 | 7.64 | 7.75 | 7.56 | 7.56 | 7.56 | -3.08% | 1,890 |
| Nov 5, 2026 | 7.85 | 8.03 | 7.75 | 7.80 | 7.80 | 0.65% | 3,974 |
| Nov 4, 2026 | 7.55 | 7.83 | 7.57 | 7.75 | 7.75 | 2.38% | 352 |
| Nov 3, 2026 | 7.56 | 7.69 | 7.51 | 7.57 | 7.57 | -0.26% | 631 |
| Nov 2, 2026 | 7.55 | 7.64 | 7.52 | 7.59 | 7.59 | 1.34% | 4,851 |
| Oct 30, 2026 | 7.59 | 7.61 | 7.49 | 7.49 | 7.49 | -0.53% | 16,838 |
| Oct 29, 2026 | 7.45 | 7.53 | 7.38 | 7.53 | 7.53 | 1.89% | 318 |
| Oct 28, 2026 | 7.41 | 7.48 | 7.39 | 7.39 | 7.39 | 0.14% | 3,835 |
| Oct 27, 2026 | 7.25 | 7.38 | 7.27 | 7.38 | 7.38 | 1.79% | 446 |
| Oct 26, 2026 | 7.16 | 7.29 | 7.16 | 7.25 | 7.25 | 1.12% | 4,726 |
| Oct 23, 2026 | 7.12 | 7.17 | 7.12 | 7.17 | 7.17 | 0.14% | 13 |
| Oct 22, 2026 | 7.08 | 7.23 | 7.01 | 7.16 | 7.16 | 0.07% | 510 |
| Oct 21, 2026 | 7.19 | 7.19 | 7.09 | 7.16 | 7.16 | 0.07% | 4,686 |
| Oct 20, 2026 | 6.97 | 7.15 | 6.89 | 7.15 | 7.15 | 2.70% | 4,383 |
| Oct 19, 2026 | 7.35 | 7.39 | 7.24 | 7.24 | 6.96 | -1.50% | 1,993 |
| Oct 16, 2026 | 7.31 | 7.43 | 7.27 | 7.35 | 7.07 | 2.08% | 4,117 |
| Oct 15, 2026 | 7.22 | 7.29 | 7.15 | 7.20 | 6.92 | -1.64% | 940 |
| Oct 14, 2026 | 7.63 | 7.63 | 7.28 | 7.32 | 7.04 | -3.05% | 1,543 |
| Oct 13, 2026 | 7.54 | 7.60 | 7.34 | 7.55 | 7.26 | 0.40% | 941 |
| Oct 12, 2026 | 7.42 | 7.52 | 7.25 | 7.52 | 7.23 | 1.35% | 1,696 |
| Oct 9, 2026 | 7.26 | 7.50 | 7.25 | 7.42 | 7.14 | 2.63% | 15,475 |
| Oct 8, 2026 | 7.27 | 7.23 | 7.17 | 7.23 | 6.95 | -0.14% | 2,696 |
| Oct 7, 2026 | 7.28 | 7.40 | 7.21 | 7.24 | 6.96 | -1.09% | 4,815 |
| Oct 6, 2026 | 7.18 | 7.32 | 7.18 | 7.32 | 7.04 | 2.23% | 2,481 |
| Oct 5, 2026 | 7.15 | 7.22 | 7.16 | 7.16 | 6.88 | -0.69% | 2,880 |
| Oct 2, 2026 | 7.18 | 7.35 | 7.12 | 7.21 | 6.93 | 1.84% | 3,336 |
| Oct 1, 2026 | 7.24 | 7.30 | 7.08 | 7.08 | 6.81 | -2.88% | 2,627 |
| Sep 30, 2026 | 7.28 | 7.80 | 7.29 | 7.29 | 7.01 | - | 2,840 |
| Sep 29, 2026 | 7.43 | 7.42 | 7.29 | 7.29 | 7.01 | -0.82% | 3,933 |
| Sep 28, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.07 | - | 4,677 |
| Sep 25, 2026 | 7.41 | 7.44 | 7.35 | 7.35 | 7.07 | -0.41% | 9,748 |
| Sep 24, 2026 | 7.35 | 7.43 | 7.34 | 7.38 | 7.10 | -0.81% | 4,188 |
| Sep 23, 2026 | 7.40 | 7.46 | 7.35 | 7.44 | 7.15 | 1.22% | 2,944 |
| Sep 22, 2026 | 7.43 | 7.50 | 7.35 | 7.35 | 7.07 | -0.81% | 68 |
| Sep 21, 2026 | 7.25 | 7.47 | 7.30 | 7.41 | 7.13 | 1.09% | 22 |
| Sep 18, 2026 | 7.39 | 7.41 | 7.26 | 7.33 | 7.05 | -1.48% | 5,392 |
| Sep 17, 2026 | 7.43 | 7.52 | 7.41 | 7.44 | 7.15 | 0.20% | 444 |
| Sep 16, 2026 | 7.65 | 7.66 | 7.41 | 7.43 | 7.14 | -2.30% | 6,216 |
| Sep 15, 2026 | 7.57 | 7.67 | 7.21 | 7.60 | 7.31 | -4.88% | 41,717 |
| Sep 14, 2026 | 8.01 | 8.05 | 7.97 | 7.99 | 7.68 | 0.50% | 190 |
| Sep 11, 2026 | 8.19 | 8.22 | 7.95 | 7.95 | 7.64 | -2.93% | 1,193 |
| Sep 10, 2026 | 8.27 | 8.43 | 8.19 | 8.19 | 7.88 | -1.09% | 919 |
| Sep 9, 2026 | 8.44 | 8.44 | 8.05 | 8.28 | 7.96 | -2.13% | 9,591 |
| Sep 8, 2026 | 8.49 | 8.49 | 8.46 | 8.46 | 8.14 | -0.35% | 291 |
| Sep 7, 2026 | 8.51 | 8.55 | 8.48 | 8.49 | 8.16 | -0.12% | 1,217 |
| Sep 4, 2026 | 8.52 | 8.53 | 8.48 | 8.50 | 8.17 | -0.12% | 70 |
| Sep 3, 2026 | 8.42 | 8.56 | 8.43 | 8.51 | 8.18 | 0.24% | 726 |
| Sep 2, 2026 | 8.61 | 8.65 | 8.38 | 8.49 | 8.16 | -0.82% | 1,064 |