1. Share Prices

  2. Afentra PLC (AET)

48.80p-0.60 (-1.21%)05 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afentra PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202550.00p50.00p47.60p49.40p346,151
Aug 1, 202548.20p49.90p48.00p48.40p587,421
Jul 31, 202550.20p51.00p48.70p49.00p381,636
Jul 30, 202550.00p51.40p49.50p50.00p562,929
Jul 29, 202550.60p50.60p49.50p49.50p377,384
Jul 28, 202550.60p50.60p48.71p49.60p660,017
Jul 25, 202551.80p51.80p49.40p49.90p576,141
Jul 24, 202551.20p52.20p50.65p51.80p115,373
Jul 23, 202551.00p52.60p50.20p51.80p539,041
Jul 22, 202552.00p53.00p51.40p51.60p291,505
Jul 21, 202551.20p53.00p50.00p52.00p646,565
Jul 18, 202550.60p52.00p49.10p51.20p290,335
Jul 17, 202550.00p52.20p49.10p50.80p802,025
Jul 16, 202551.00p51.80p49.40p50.20p588,093
Jul 15, 202553.00p53.00p48.28p50.80p1,423,719
Jul 14, 202547.90p52.60p47.10p51.40p1,256,620
Jul 11, 202548.00p49.30p48.00p48.70p389,861
Jul 10, 202548.20p49.90p47.80p48.60p268,139
Jul 9, 202550.00p50.00p48.30p49.00p672,349
Jul 8, 202547.00p49.60p46.16p49.30p1,302,115
Jul 7, 202546.60p47.00p45.73p46.70p182,981
Jul 4, 202547.00p47.00p45.21p46.70p621,096
Jul 3, 202546.80p48.80p45.50p47.00p2,322,388
Jul 2, 202548.00p48.11p46.40p46.40p525,753
Jul 1, 202548.60p51.00p48.00p48.00p686,118
Jun 30, 202549.20p50.80p48.50p48.70p129,140
Jun 27, 202549.00p51.00p48.50p49.20p183,915
Jun 26, 202548.00p50.80p48.00p48.80p611,955
Jun 25, 202549.90p50.80p48.27p50.20p563,256
Jun 24, 202551.40p52.00p47.63p48.80p1,866,799
Jun 23, 202553.80p54.60p51.40p53.40p1,164,063
Jun 20, 202552.00p52.65p50.96p51.40p1,242,061
Jun 19, 202549.60p52.07p49.00p50.60p3,136,548
Jun 18, 202548.00p48.90p46.60p47.20p571,578
Jun 17, 202547.10p48.60p46.51p48.00p795,177
Jun 16, 202548.60p49.90p46.36p47.20p982,218
Jun 13, 202549.50p51.60p48.50p48.50p1,780,638
Jun 12, 202547.60p48.60p47.40p48.50p520,777
Jun 11, 202548.30p48.30p46.23p47.00p276,887
Jun 10, 202546.90p47.90p45.40p47.60p546,845
Jun 9, 202546.50p46.90p45.53p46.90p285,280
Jun 6, 202546.50p47.40p46.00p46.40p324,338
Jun 5, 202545.90p47.70p45.71p46.80p445,678
Jun 4, 202545.50p47.25p44.40p45.00p872,873
Jun 3, 202544.30p45.80p43.33p44.80p348,604
Jun 2, 202544.20p45.00p43.23p44.00p516,201
May 30, 202542.70p44.10p42.10p42.70p303,194
May 29, 202544.50p45.10p42.40p43.00p572,002
May 28, 202543.50p44.40p42.30p44.20p497,876
May 27, 202541.80p44.80p40.20p43.30p711,113
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Hunting PLC310.505.97
Travis Perkins PLC565.005.61

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC179.80-3.95
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63