AEP Plantations Plc (LON:AEP)
London · Delayed Price · Currency is GBP · Price in GBX 1,794.00
+48.00 (2.75%)
May 27, 2026, 4:36 PM GMT
AEP Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,758.00 | 1,810.00 | 1,748.00 | 1,794.00 | 1,794.00 | 2.75% | 72,933 |
| May 26, 2026 | 1,850.00 | 1,880.00 | 1,718.00 | 1,746.00 | 1,746.00 | -6.23% | 163,138 |
| May 22, 2026 | 1,844.00 | 1,890.00 | 1,834.00 | 1,862.00 | 1,862.00 | 1.86% | 94,333 |
| May 21, 2026 | 1,788.00 | 1,858.00 | 1,752.00 | 1,828.00 | 1,828.00 | 4.10% | 158,902 |
| May 20, 2026 | 2,100.00 | 2,180.00 | 1,650.00 | 1,756.00 | 1,756.00 | -21.08% | 423,204 |
| May 19, 2026 | 2,245.00 | 2,265.00 | 2,195.00 | 2,225.00 | 2,225.00 | -0.67% | 53,500 |
| May 18, 2026 | 2,200.00 | 2,245.00 | 2,180.00 | 2,240.00 | 2,240.00 | 1.82% | 57,962 |
| May 15, 2026 | 2,250.00 | 2,290.00 | 2,180.00 | 2,200.00 | 2,200.00 | -3.08% | 82,028 |
| May 14, 2026 | 2,250.00 | 2,280.00 | 2,215.00 | 2,270.00 | 2,270.00 | - | 64,465 |
| May 13, 2026 | 2,035.00 | 2,290.00 | 2,030.00 | 2,270.00 | 2,270.00 | 13.22% | 194,810 |
| May 12, 2026 | 2,000.00 | 2,025.00 | 1,974.00 | 2,005.00 | 2,005.00 | 0.35% | 33,740 |
| May 11, 2026 | 1,982.00 | 2,040.00 | 1,978.00 | 1,998.00 | 1,998.00 | 0.71% | 65,597 |
| May 8, 2026 | 1,928.00 | 2,000.00 | 1,886.00 | 1,984.00 | 1,984.00 | 3.01% | 110,324 |
| May 7, 2026 | 1,872.00 | 1,930.00 | 1,864.00 | 1,926.00 | 1,926.00 | 3.22% | 49,145 |
| May 6, 2026 | 1,880.00 | 1,948.00 | 1,866.00 | 1,866.00 | 1,866.00 | -1.79% | 60,235 |
| May 5, 2026 | 1,802.00 | 1,962.00 | 1,802.00 | 1,900.00 | 1,900.00 | 6.74% | 136,402 |
| May 1, 2026 | 1,894.00 | 1,900.00 | 1,780.00 | 1,780.00 | 1,780.00 | -6.32% | 40,263 |
| Apr 30, 2026 | 1,880.00 | 1,930.00 | 1,820.00 | 1,900.00 | 1,900.00 | 3.71% | 66,263 |
| Apr 29, 2026 | 1,838.00 | 1,864.00 | 1,824.00 | 1,832.00 | 1,832.00 | -0.33% | 48,157 |
| Apr 28, 2026 | 1,860.00 | 1,864.00 | 1,830.00 | 1,838.00 | 1,838.00 | -0.54% | 28,244 |
| Apr 27, 2026 | 1,844.00 | 1,870.00 | 1,834.00 | 1,848.00 | 1,848.00 | - | 58,156 |
| Apr 24, 2026 | 1,848.00 | 1,858.00 | 1,828.00 | 1,848.00 | 1,848.00 | -0.11% | 59,004 |
| Apr 23, 2026 | 1,816.00 | 1,860.00 | 1,816.00 | 1,850.00 | 1,850.00 | 0.54% | 61,197 |
| Apr 22, 2026 | 1,810.00 | 1,840.00 | 1,778.00 | 1,840.00 | 1,840.00 | 1.55% | 34,405 |
| Apr 21, 2026 | 1,800.00 | 1,816.00 | 1,796.00 | 1,812.00 | 1,812.00 | 0.11% | 31,968 |
| Apr 20, 2026 | 1,752.00 | 1,818.00 | 1,752.00 | 1,810.00 | 1,810.00 | 2.14% | 60,624 |
| Apr 17, 2026 | 1,846.00 | 1,846.00 | 1,722.00 | 1,772.00 | 1,772.00 | -4.22% | 119,019 |
| Apr 16, 2026 | 1,864.00 | 1,864.00 | 1,810.00 | 1,850.00 | 1,850.00 | -0.11% | 55,475 |
| Apr 15, 2026 | 1,884.00 | 1,888.00 | 1,842.00 | 1,852.00 | 1,852.00 | -2.11% | 50,266 |
| Apr 14, 2026 | 1,898.00 | 1,900.00 | 1,872.00 | 1,892.00 | 1,892.00 | 0.21% | 32,235 |
| Apr 13, 2026 | 1,856.00 | 1,902.00 | 1,826.29 | 1,888.00 | 1,888.00 | 1.72% | 53,010 |
| Apr 10, 2026 | 1,872.00 | 1,900.00 | 1,831.32 | 1,856.00 | 1,856.00 | -1.28% | 60,370 |
| Apr 9, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,880.00 | -1.57% | 75,449 |
| Apr 8, 2026 | 1,880.00 | 1,928.00 | 1,842.00 | 1,910.00 | 1,910.00 | - | 112,302 |
| Apr 7, 2026 | 1,782.00 | 1,910.00 | 1,776.00 | 1,910.00 | 1,910.00 | 6.11% | 110,092 |
| Apr 2, 2026 | 1,770.00 | 1,800.00 | 1,735.00 | 1,800.00 | 1,800.00 | 2.86% | 50,679 |
| Apr 1, 2026 | 1,720.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 3.24% | 52,352 |
| Mar 31, 2026 | 1,610.00 | 1,725.00 | 1,610.00 | 1,695.00 | 1,695.00 | 3.35% | 107,966 |
| Mar 30, 2026 | 1,615.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.55% | 39,848 |
| Mar 27, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,615.00 | -1.52% | 28,136 |
| Mar 26, 2026 | 1,670.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.96% | 21,360 |
| Mar 25, 2026 | 1,645.00 | 1,700.00 | 1,635.00 | 1,690.00 | 1,690.00 | 3.05% | 55,767 |
| Mar 24, 2026 | 1,630.00 | 1,645.00 | 1,597.22 | 1,640.00 | 1,640.00 | 1.55% | 41,228 |
| Mar 23, 2026 | 1,575.00 | 1,640.00 | 1,534.82 | 1,615.00 | 1,615.00 | 0.31% | 48,887 |
| Mar 20, 2026 | 1,645.00 | 1,649.69 | 1,593.53 | 1,610.00 | 1,610.00 | -2.13% | 71,657 |
| Mar 19, 2026 | 1,645.00 | 1,650.00 | 1,615.00 | 1,645.00 | 1,645.00 | -0.60% | 35,256 |
| Mar 18, 2026 | 1,645.00 | 1,685.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 56,674 |
| Mar 17, 2026 | 1,630.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,645.00 | 0.92% | 74,010 |
| Mar 16, 2026 | 1,620.00 | 1,635.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.31% | 26,798 |
| Mar 13, 2026 | 1,590.00 | 1,630.00 | 1,555.00 | 1,625.00 | 1,625.00 | 1.88% | 36,932 |