Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 602.00 | 616.00 | 602.00 | 604.00 | 55.327 | 5,814 |
| 2024-08-05 | 600.00 | 618.00 | 600.00 | 614.00 | 56.244 | 16,026 |
| 2024-08-02 | 610.00 | 624.00 | 606.00 | 606.00 | 55.511 | 3,408 |
| 2024-08-01 | 610.00 | 613.60 | 610.00 | 610.00 | 55.877 | 944 |
| 2024-07-31 | 608.00 | 628.00 | 600.00 | 628.00 | 57.526 | 26,605 |
| 2024-07-30 | 612.00 | 622.00 | 610.00 | 622.00 | 56.976 | 4,966 |
| 2024-07-29 | 616.00 | 616.00 | 608.00 | 610.00 | 55.877 | 4,271 |
| 2024-07-26 | 618.00 | 628.00 | 616.00 | 616.00 | 56.427 | 2,562 |
| 2024-07-25 | 618.00 | 625.00 | 602.50 | 618.00 | 56.610 | 102,718 |
| 2024-07-24 | 616.00 | 620.00 | 616.00 | 616.00 | 56.427 | 13,070 |
| 2024-07-23 | 624.00 | 624.00 | 616.00 | 617.00 | 56.518 | 38,504 |
| 2024-07-22 | 626.00 | 628.00 | 622.00 | 628.00 | 57.526 | 9,674 |
| 2024-07-19 | 630.00 | 640.00 | 620.00 | 632.00 | 57.892 | 29,913 |
| 2024-07-18 | 628.00 | 640.00 | 628.00 | 632.00 | 57.892 | 19,150 |
| 2024-07-17 | 624.00 | 650.00 | 624.00 | 628.00 | 57.526 | 5,928 |
| 2024-07-16 | 640.00 | 645.80 | 627.38 | 636.00 | 58.259 | 21,002 |
| 2024-07-15 | 650.00 | 650.00 | 630.00 | 640.00 | 58.625 | 44,292 |
| 2024-07-12 | 630.00 | 650.00 | 630.00 | 642.00 | 58.808 | 30,835 |
| 2024-07-11 | 634.00 | 648.00 | 626.00 | 630.00 | 57.709 | 6,934 |
| 2024-07-10 | 646.00 | 650.00 | 630.00 | 634.00 | 58.076 | 44,659 |
| 2024-07-09 | 640.00 | 646.00 | 630.72 | 640.00 | 58.625 | 3,529 |
| 2024-07-08 | 626.00 | 648.00 | 626.00 | 634.00 | 58.076 | 20,035 |
| 2024-07-05 | 650.00 | 650.00 | 634.00 | 634.00 | 58.076 | 1,525 |
| 2024-07-04 | 652.00 | 652.00 | 632.00 | 642.00 | 58.808 | 3,079 |
| 2024-07-03 | 652.00 | 652.00 | 624.64 | 642.00 | 58.808 | 44,392 |
| 2024-07-02 | 652.00 | 652.00 | 636.00 | 644.00 | 58.992 | 24,307 |
| 2024-07-01 | 660.00 | 668.00 | 650.00 | 650.00 | 59.541 | 32,222 |
| 2024-06-28 | 664.00 | 670.00 | 660.00 | 660.00 | 60.457 | 4,880 |
| 2024-06-27 | 668.00 | 668.00 | 660.00 | 660.00 | 60.457 | 13,834 |
| 2024-06-26 | 668.00 | 668.00 | 662.00 | 666.00 | 61.007 | 3,057 |
| 2024-06-25 | 666.00 | 668.00 | 662.00 | 666.00 | 61.007 | 3,711 |
| 2024-06-24 | 668.00 | 676.89 | 662.60 | 666.00 | 61.007 | 10,869 |
| 2024-06-21 | 676.00 | 680.00 | 666.00 | 668.00 | 61.190 | 9,013 |
| 2024-06-20 | 676.00 | 676.00 | 668.00 | 676.00 | 61.923 | 2,447 |
| 2024-06-19 | 678.00 | 678.00 | 674.00 | 676.00 | 61.923 | 1,666 |
| 2024-06-18 | 666.00 | 678.00 | 664.00 | 678.00 | 62.106 | 2,467 |
| 2024-06-17 | 666.00 | 668.00 | 662.00 | 666.00 | 61.007 | 948 |
| 2024-06-14 | 672.00 | 678.00 | 662.00 | 670.00 | 61.373 | 30,578 |
| 2024-06-13 | 668.00 | 680.00 | 664.00 | 670.00 | 61.373 | 5,043 |
| 2024-06-12 | 678.00 | 680.00 | 670.00 | 672.00 | 60.472 | 4,923 |
| 2024-06-11 | 678.00 | 678.00 | 670.00 | 676.00 | 60.832 | 2,024 |
| 2024-06-10 | 664.00 | 678.20 | 664.00 | 678.00 | 61.012 | 7,958 |
| 2024-06-07 | 680.00 | 680.00 | 662.00 | 670.00 | 60.292 | 11,506 |
| 2024-06-06 | 672.00 | 678.00 | 664.00 | 670.00 | 60.292 | 12,714 |
| 2024-06-05 | 674.00 | 694.00 | 662.00 | 662.00 | 59.572 | 16,690 |
| 2024-06-04 | 686.00 | 690.48 | 666.00 | 672.00 | 60.472 | 15,789 |
| 2024-06-03 | 672.00 | 686.00 | 672.00 | 676.00 | 60.832 | 10,493 |
| 2024-05-31 | 678.00 | 690.96 | 672.00 | 672.00 | 60.472 | 13,022 |
| 2024-05-30 | 692.00 | 698.00 | 674.00 | 674.00 | 60.652 | 15,676 |
| 2024-05-29 | 700.00 | 707.30 | 694.00 | 694.00 | 62.452 | 6,375 |
| 2024-05-28 | 692.00 | 698.00 | 687.33 | 688.00 | 61.912 | 5,805 |
| 2024-05-24 | 700.00 | 703.00 | 684.00 | 684.00 | 61.552 | 14,630 |
| 2024-05-23 | 700.00 | 704.00 | 690.00 | 696.00 | 62.632 | 5,145 |
| 2024-05-22 | 694.00 | 710.00 | 694.00 | 700.00 | 62.991 | 6,426 |
| 2024-05-21 | 686.00 | 702.00 | 686.00 | 696.00 | 62.632 | 3,530 |
| 2024-05-20 | 710.00 | 710.00 | 696.00 | 700.00 | 62.991 | 3,111 |
| 2024-05-17 | 692.00 | 700.00 | 686.00 | 686.00 | 61.732 | 3,092 |
| 2024-05-16 | 708.00 | 714.00 | 680.00 | 692.00 | 62.272 | 25,873 |
| 2024-05-15 | 720.00 | 720.08 | 704.00 | 708.00 | 63.711 | 12,594 |
| 2024-05-14 | 708.00 | 710.00 | 694.00 | 702.00 | 63.171 | 26,953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.3303 GBP |
| 2025-10-16 | 0.2785 GBP |
| 2025-06-19 | 0.3788 GBP |
| 2024-06-13 | 0.1184 GBP |
| 2023-09-07 | 0.1201 GBP |
| 2023-06-01 | 0.2002 GBP |
| 2022-06-09 | 0.0405 GBP |
| 2021-06-10 | 0.0071 GBP |
| 2020-06-11 | 0.0040 GBP |
| 2019-06-06 | 0.0230 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.