Anglo-Eastern Plantations Plc (LON:AEP)
London · Delayed Price · Currency is GBP · Price in GBX 1,325.00
-55.00 (-3.99%)
Oct 3, 2025, 5:03 PM BST
Anglo-Eastern Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,375.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.99% | 61,789 |
| Oct 2, 2025 | 1,360.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1.47% | 28,631 |
| Oct 1, 2025 | 1,375.00 | 1,380.00 | 1,343.00 | 1,360.00 | 1,360.00 | -1.45% | 77,949 |
| Sep 30, 2025 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.43% | 45,860 |
| Sep 29, 2025 | 1,380.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 1.08% | 53,774 |
| Sep 26, 2025 | 1,340.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,385.00 | 2.59% | 73,651 |
| Sep 25, 2025 | 1,335.00 | 1,355.00 | 1,325.03 | 1,350.00 | 1,350.00 | -0.37% | 50,090 |
| Sep 24, 2025 | 1,295.00 | 1,355.00 | 1,295.00 | 1,355.00 | 1,355.00 | 1.12% | 61,345 |
| Sep 23, 2025 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.11% | 45,244 |
| Sep 22, 2025 | 1,312.13 | 1,355.00 | 1,299.23 | 1,355.00 | 1,355.00 | 3.83% | 48,656 |
| Sep 19, 2025 | 1,300.00 | 1,318.99 | 1,290.00 | 1,305.00 | 1,305.00 | 0.77% | 76,018 |
| Sep 18, 2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 51,401 |
| Sep 17, 2025 | 1,341.25 | 1,350.00 | 1,287.88 | 1,295.00 | 1,295.00 | -4.43% | 50,719 |
| Sep 16, 2025 | 1,350.00 | 1,355.00 | 1,308.98 | 1,355.00 | 1,355.00 | 0.74% | 523,617 |
| Sep 15, 2025 | 1,250.00 | 1,385.00 | 1,230.00 | 1,345.00 | 1,345.00 | 8.47% | 211,913 |
| Sep 12, 2025 | 1,240.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 21,453 |
| Sep 11, 2025 | 1,225.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1.23% | 24,234 |
| Sep 10, 2025 | 1,200.00 | 1,230.00 | 1,173.66 | 1,215.00 | 1,215.00 | -1.22% | 32,928 |
| Sep 9, 2025 | 1,218.70 | 1,230.00 | 1,184.56 | 1,230.00 | 1,230.00 | 2.93% | 22,301 |
| Sep 8, 2025 | 1,220.00 | 1,230.00 | 1,174.22 | 1,195.00 | 1,195.00 | -3.24% | 38,093 |
| Sep 5, 2025 | 1,240.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | - | 19,849 |
| Sep 4, 2025 | 1,225.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | - | 74,159 |
| Sep 3, 2025 | 1,220.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | 0.82% | 22,390 |
| Sep 2, 2025 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 134,309 |
| Sep 1, 2025 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | -1.59% | 26,941 |
| Aug 29, 2025 | 1,230.00 | 1,260.00 | 1,210.00 | 1,255.00 | 1,255.00 | 1.62% | 42,779 |
| Aug 28, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.20% | 42,398 |
| Aug 27, 2025 | 1,245.00 | 1,275.00 | 1,210.00 | 1,250.00 | 1,250.00 | 0.81% | 45,519 |
| Aug 26, 2025 | 1,240.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,240.00 | -0.80% | 35,830 |
| Aug 22, 2025 | 1,235.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,250.00 | 2.04% | 57,137 |
| Aug 21, 2025 | 1,230.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 42,852 |
| Aug 20, 2025 | 1,135.00 | 1,225.00 | 1,135.00 | 1,225.00 | 1,225.00 | 7.93% | 84,132 |
| Aug 19, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.30% | 39,549 |
| Aug 18, 2025 | 1,130.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | 1.77% | 53,854 |
| Aug 15, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.88% | 27,535 |
| Aug 14, 2025 | 1,155.00 | 1,155.00 | 1,105.20 | 1,140.00 | 1,140.00 | -1.72% | 26,455 |
| Aug 13, 2025 | 1,180.00 | 1,180.00 | 1,107.80 | 1,160.00 | 1,160.00 | - | 75,272 |
| Aug 12, 2025 | 1,065.00 | 1,160.00 | 1,061.03 | 1,160.00 | 1,160.00 | 8.92% | 93,047 |
| Aug 11, 2025 | 990.00 | 1,065.00 | 980.00 | 1,065.00 | 1,065.00 | 10.71% | 140,046 |
| Aug 8, 2025 | 930.00 | 962.00 | 930.00 | 962.00 | 962.00 | 3.44% | 57,010 |
| Aug 7, 2025 | 905.48 | 930.00 | 904.00 | 930.00 | 930.00 | 3.33% | 19,795 |
| Aug 6, 2025 | 922.84 | 926.00 | 900.00 | 900.00 | 900.00 | -1.75% | 59,661 |
| Aug 5, 2025 | 890.00 | 930.00 | 884.00 | 916.00 | 916.00 | 2.46% | 127,643 |
| Aug 4, 2025 | 888.00 | 898.00 | 884.00 | 894.00 | 894.00 | 0.68% | 17,547 |
| Aug 1, 2025 | 886.00 | 892.00 | 884.00 | 888.00 | 888.00 | -0.45% | 7,220 |
| Jul 31, 2025 | 895.30 | 896.00 | 884.00 | 892.00 | 892.00 | -0.22% | 9,287 |
| Jul 30, 2025 | 899.39 | 899.39 | 892.00 | 894.00 | 894.00 | -0.22% | 14,610 |
| Jul 29, 2025 | 900.00 | 903.43 | 892.00 | 896.00 | 896.00 | -0.44% | 24,381 |
| Jul 28, 2025 | 892.72 | 900.00 | 892.72 | 900.00 | 900.00 | 0.90% | 27,561 |
| Jul 25, 2025 | 900.00 | 900.00 | 890.00 | 892.00 | 892.00 | 0.22% | 18,398 |