1. Share Prices

  2. Anexo Group PLC (ANX)

47.00p-1.00 (-2.08%)06 Aug 2025, 12:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anexo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202548.00p49.00p47.00p48.00p887,487
Aug 4, 202548.50p49.00p43.23p48.00p1,228,605
Aug 1, 202548.50p50.00p47.00p48.00p1,989,765
Jul 31, 202548.50p50.00p48.00p49.00p688,985
Jul 30, 202548.50p49.00p47.00p48.50p393,304
Jul 29, 202548.50p50.00p47.00p48.50p725,631
Jul 28, 202547.00p49.50p46.00p48.00p1,375,167
Jul 25, 202551.00p50.65p45.00p47.00p1,248,440
Jul 24, 202553.50p53.99p50.00p51.00p1,179,391
Jul 23, 202552.50p54.00p52.00p53.00p1,082,990
Jul 22, 202559.00p61.00p50.00p53.00p2,325,878
Jul 21, 202568.25p68.80p65.00p68.40p46,472
Jul 18, 202567.00p69.00p65.00p67.00p9,659
Jul 17, 202567.50p69.00p65.00p67.00p41,949
Jul 16, 202568.00p70.00p67.00p68.80p79,443
Jul 15, 202565.50p69.75p65.00p68.50p142,181
Jul 14, 202566.00p67.00p65.60p66.00p38,631
Jul 11, 202566.00p66.50p66.00p66.00p46,214
Jul 10, 202566.00p67.00p66.00p66.00p7,302
Jul 9, 202566.00p66.40p66.00p66.00p23,739
Jul 8, 202566.00p66.76p65.95p66.00p8,042
Jul 7, 202566.00p67.00p65.93p67.00p44,043
Jul 4, 202566.50p67.00p65.60p66.00p27,035
Jul 3, 202567.00p68.00p65.00p67.00p26,524
Jul 2, 202567.00p67.00p67.00p67.00p5,000
Jul 1, 202567.00p69.00p65.52p67.00p40,459
Jun 30, 202568.00p70.00p67.15p68.50p50,907
Jun 27, 202569.00p69.98p67.55p68.00p8,970
Jun 26, 202568.00p69.00p67.79p68.40p125,290
Jun 25, 202568.00p68.88p67.00p68.00p25,338
Jun 24, 202568.00p69.00p67.55p68.00p48,551
Jun 23, 202567.00p69.00p67.83p68.00p55,178
Jun 20, 202568.50p70.00p65.00p67.00p63,664
Jun 19, 202568.00p70.00p66.00p66.00p172,477
Jun 18, 202566.50p70.00p66.23p69.00p111,797
Jun 17, 202566.50p68.80p65.55p66.50p56,741
Jun 16, 202564.50p68.00p65.00p67.50p204,450
Jun 13, 202562.00p65.00p61.00p64.00p61,100
Jun 12, 202567.50p68.00p63.00p65.00p312,866
Jun 11, 202564.50p66.90p60.88p65.80p791,772
Jun 10, 202560.50p65.00p60.75p64.00p339,397
Jun 9, 202560.00p61.00p58.00p60.50p791,796
Jun 6, 202559.50p62.00p58.00p60.00p111,275
Jun 5, 202561.50p62.00p61.00p61.20p240,474
Jun 4, 202561.50p62.00p61.00p61.40p59,101
Jun 3, 202561.00p62.00p60.75p61.00p39,645
Jun 2, 202561.00p62.00p60.00p61.00p31,509
May 30, 202563.00p63.00p60.25p61.00p74,161
May 29, 202563.00p64.00p62.00p62.00p10,705
May 28, 202563.00p63.45p63.45p63.00p157
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
Hiscox LTD1,385.009.92
Fresnillo PLC1,587.354.43
Vistry Group PLC614.004.10
Goodwin PLC9,607.173.53
Beazley PLC931.503.33
Hochschild Mining PLC309.532.97

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,640.00-10.15
Tp Icap Group PLC279.50-8.96
4Imprint Group PLC3,321.30-8.12
Coca-Cola Hbc AG3,628.00-7.50
Metro Bank Holdings PLC116.60-6.87
Auction Technology Group PLC350.00-4.76