AEP Plantations Plc (LON:AEP)
London · Delayed Price · Currency is GBP · Price in GBX 178.00
-1.00 (-0.56%)
Jul 28, 2026, 8:45 AM GMT
AEP Plantations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 175.00 | 183.00 | 173.00 | 179.00 | 179.00 | 2.29% | 372,156 |
| Jul 24, 2026 | 174.00 | 179.00 | 171.00 | 175.00 | 175.00 | 0.57% | 431,266 |
| Jul 23, 2026 | 179.00 | 181.00 | 173.00 | 174.00 | 174.00 | -3.33% | 367,040 |
| Jul 22, 2026 | 170.00 | 186.00 | 170.00 | 180.00 | 180.00 | 5.88% | 525,236 |
| Jul 21, 2026 | 164.00 | 174.00 | 164.00 | 170.00 | 170.00 | 3.66% | 621,572 |
| Jul 20, 2026 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | - | 227,519 |
| Jul 17, 2026 | 168.00 | 170.00 | 163.00 | 164.00 | 164.00 | -2.38% | 338,213 |
| Jul 16, 2026 | 166.00 | 173.00 | 165.00 | 168.00 | 168.00 | 0.60% | 327,286 |
| Jul 15, 2026 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | -0.60% | 205,185 |
| Jul 14, 2026 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 0.60% | 208,492 |
| Jul 13, 2026 | 168.00 | 170.00 | 164.00 | 167.00 | 167.00 | -0.60% | 292,443 |
| Jul 10, 2026 | 161.00 | 171.00 | 160.00 | 168.00 | 168.00 | 3.70% | 240,351 |
| Jul 9, 2026 | 158.00 | 166.00 | 158.00 | 162.00 | 162.00 | 0.62% | 364,968 |
| Jul 8, 2026 | 160.00 | 162.45 | 157.00 | 161.00 | 161.00 | 0.63% | 477,253 |
| Jul 7, 2026 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 0.63% | 392,367 |
| Jul 6, 2026 | 161.00 | 166.00 | 150.00 | 159.00 | 159.00 | 2.58% | 619,042 |
| Jul 3, 2026 | 153.00 | 159.00 | 153.00 | 155.00 | 155.00 | 1.97% | 135,167 |
| Jul 2, 2026 | 149.00 | 158.00 | 149.00 | 152.00 | 152.00 | 1.56% | 268,278 |
| Jul 1, 2026 | 145.00 | 153.04 | 142.80 | 149.66 | 149.66 | 2.03% | 509,191 |
| Jun 30, 2026 | 147.00 | 151.90 | 146.28 | 146.68 | 146.68 | -0.12% | 616,963 |
| Jun 29, 2026 | 157.00 | 158.88 | 144.28 | 146.86 | 146.86 | -6.38% | 842,558 |
| Jun 26, 2026 | 161.94 | 161.94 | 141.00 | 156.86 | 156.86 | -2.21% | 927,242 |
| Jun 25, 2026 | 154.00 | 175.00 | 150.00 | 160.40 | 160.40 | 5.53% | 183,684 |
| Jun 24, 2026 | 156.20 | 158.00 | 151.60 | 152.00 | 152.00 | -1.55% | 5,584,070 |
| Jun 23, 2026 | 151.80 | 154.75 | 150.12 | 154.40 | 154.40 | 0.92% | 579,240 |
| Jun 22, 2026 | 156.00 | 157.00 | 152.20 | 153.00 | 153.00 | -0.52% | 541,830 |
| Jun 19, 2026 | 161.40 | 161.40 | 153.80 | 153.80 | 153.80 | -3.87% | 1,405,130 |
| Jun 18, 2026 | 162.00 | 162.00 | 155.43 | 160.00 | 160.00 | 0.69% | 665,580 |
| Jun 17, 2026 | 166.80 | 166.80 | 159.20 | 162.20 | 158.90 | -2.05% | 575,130 |
| Jun 16, 2026 | 167.20 | 169.00 | 163.80 | 165.60 | 162.23 | -1.31% | 590,630 |
| Jun 15, 2026 | 164.00 | 171.00 | 163.20 | 167.80 | 164.38 | 2.07% | 847,150 |
| Jun 12, 2026 | 156.00 | 165.40 | 156.00 | 164.40 | 161.05 | 2.11% | 523,400 |
| Jun 11, 2026 | 153.40 | 163.20 | 153.40 | 161.00 | 157.72 | 3.74% | 737,910 |
| Jun 10, 2026 | 152.40 | 155.20 | 148.80 | 155.20 | 152.04 | 1.84% | 555,830 |
| Jun 9, 2026 | 153.60 | 154.60 | 150.00 | 152.40 | 149.30 | -0.65% | 623,120 |
| Jun 8, 2026 | 151.00 | 155.20 | 150.20 | 153.40 | 150.28 | 1.86% | 856,100 |
| Jun 5, 2026 | 159.80 | 161.80 | 149.60 | 150.60 | 147.53 | -4.56% | 796,480 |
| Jun 4, 2026 | 164.20 | 165.80 | 157.00 | 157.80 | 154.59 | -3.78% | 636,940 |
| Jun 3, 2026 | 165.20 | 167.00 | 163.00 | 164.00 | 160.66 | -0.97% | 408,780 |
| Jun 2, 2026 | 163.20 | 167.00 | 158.00 | 165.60 | 162.23 | 3.24% | 837,560 |
| Jun 1, 2026 | 175.00 | 175.40 | 155.40 | 160.40 | 157.13 | -7.71% | 1,464,290 |
| May 29, 2026 | 180.00 | 181.40 | 173.80 | 173.80 | 170.26 | -3.44% | 5,697,630 |
| May 28, 2026 | 180.00 | 183.60 | 177.80 | 180.00 | 176.33 | 0.33% | 386,170 |
| May 27, 2026 | 175.80 | 181.00 | 174.20 | 179.40 | 175.75 | 2.75% | 729,350 |
| May 26, 2026 | 185.00 | 188.00 | 171.80 | 174.60 | 171.04 | -6.23% | 1,674,580 |
| May 22, 2026 | 184.40 | 189.00 | 183.40 | 186.20 | 182.41 | 1.86% | 945,080 |
| May 21, 2026 | 178.80 | 186.00 | 174.32 | 182.80 | 179.08 | 4.10% | 1,589,050 |
| May 20, 2026 | 210.00 | 220.00 | 165.00 | 175.60 | 172.02 | -21.08% | 4,243,740 |
| May 19, 2026 | 224.50 | 226.50 | 219.50 | 222.50 | 217.97 | -0.67% | 535,000 |
| May 18, 2026 | 220.00 | 224.88 | 217.00 | 224.00 | 219.44 | 1.82% | 579,630 |