Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 706.00 | 706.00 | 694.00 | 696.00 | 62.632 | 17,879 |
| 2024-05-10 | 690.00 | 720.00 | 690.00 | 704.00 | 63.351 | 25,897 |
| 2024-05-09 | 692.00 | 698.00 | 688.00 | 688.00 | 61.912 | 26,311 |
| 2024-05-08 | 704.00 | 711.60 | 690.00 | 690.00 | 62.092 | 30,808 |
| 2024-05-07 | 710.00 | 734.00 | 702.00 | 706.00 | 63.531 | 13,999 |
| 2024-05-03 | 714.00 | 724.00 | 702.00 | 704.00 | 63.351 | 57,755 |
| 2024-05-02 | 710.00 | 718.00 | 706.51 | 713.00 | 64.161 | 1,073 |
| 2024-05-01 | 710.00 | 712.04 | 703.76 | 706.00 | 63.531 | 11,215 |
| 2024-04-30 | 760.00 | 760.00 | 700.00 | 710.00 | 63.891 | 42,696 |
| 2024-04-29 | 762.00 | 769.19 | 756.84 | 766.00 | 68.931 | 2,567 |
| 2024-04-26 | 760.00 | 778.00 | 756.00 | 762.00 | 68.571 | 9,712 |
| 2024-04-25 | 758.00 | 778.00 | 754.00 | 760.00 | 68.391 | 7,971 |
| 2024-04-24 | 748.00 | 758.00 | 744.60 | 748.00 | 67.311 | 13,095 |
| 2024-04-23 | 742.00 | 746.00 | 740.00 | 740.00 | 66.591 | 26,913 |
| 2024-04-22 | 728.00 | 740.00 | 724.00 | 740.00 | 66.591 | 10,654 |
| 2024-04-19 | 732.00 | 739.60 | 724.00 | 724.00 | 65.151 | 11,345 |
| 2024-04-18 | 738.00 | 739.90 | 732.40 | 736.00 | 66.231 | 9,605 |
| 2024-04-17 | 742.00 | 742.00 | 731.92 | 736.00 | 66.231 | 11,918 |
| 2024-04-16 | 726.00 | 748.00 | 716.00 | 720.00 | 64.791 | 24,549 |
| 2024-04-15 | 730.00 | 744.00 | 726.00 | 744.00 | 66.951 | 28,784 |
| 2024-04-12 | 724.00 | 730.00 | 718.10 | 722.00 | 64.971 | 8,004 |
| 2024-04-11 | 720.00 | 726.00 | 720.00 | 723.00 | 65.061 | 4,439 |
| 2024-04-10 | 716.00 | 724.00 | 710.00 | 720.00 | 64.791 | 4,649 |
| 2024-04-09 | 706.00 | 728.00 | 706.00 | 722.00 | 64.971 | 8,992 |
| 2024-04-08 | 710.00 | 731.00 | 700.60 | 731.00 | 65.781 | 13,672 |
| 2024-04-05 | 694.00 | 710.00 | 694.00 | 706.00 | 63.531 | 8,533 |
| 2024-04-04 | 700.00 | 700.00 | 694.00 | 697.00 | 62.722 | 7,780 |
| 2024-04-03 | 698.00 | 700.00 | 694.00 | 698.00 | 62.812 | 5,026 |
| 2024-04-02 | 696.00 | 696.00 | 692.00 | 696.00 | 62.632 | 8,678 |
| 2024-03-28 | 698.00 | 698.00 | 692.00 | 696.00 | 62.632 | 5,619 |
| 2024-03-27 | 696.00 | 696.00 | 690.00 | 692.00 | 62.272 | 7,524 |
| 2024-03-26 | 698.00 | 698.00 | 688.00 | 696.00 | 62.632 | 4,980 |
| 2024-03-25 | 694.00 | 698.00 | 694.00 | 694.00 | 62.452 | 5,067 |
| 2024-03-22 | 694.00 | 698.00 | 694.00 | 696.00 | 62.632 | 1,939 |
| 2024-03-21 | 696.00 | 696.00 | 686.00 | 692.00 | 62.272 | 2,658 |
| 2024-03-20 | 696.00 | 696.00 | 690.00 | 694.00 | 62.452 | 405 |
| 2024-03-19 | 696.00 | 696.00 | 690.00 | 694.00 | 62.452 | 2,150 |
| 2024-03-18 | 686.00 | 698.00 | 686.00 | 694.00 | 62.452 | 859 |
| 2024-03-15 | 694.00 | 698.00 | 686.00 | 686.00 | 61.732 | 5,595 |
| 2024-03-14 | 698.00 | 698.00 | 688.80 | 696.00 | 62.632 | 5,772 |
| 2024-03-13 | 688.00 | 694.00 | 688.00 | 694.00 | 62.452 | 2,821 |
| 2024-03-12 | 692.00 | 700.00 | 688.00 | 700.00 | 62.991 | 11,611 |
| 2024-03-11 | 692.00 | 700.00 | 692.00 | 696.00 | 62.632 | 268 |
| 2024-03-08 | 690.00 | 691.67 | 689.93 | 690.00 | 62.092 | 379 |
| 2024-03-07 | 698.00 | 700.00 | 686.00 | 688.00 | 61.912 | 8,733 |
| 2024-03-06 | 700.00 | 700.00 | 686.72 | 692.00 | 62.272 | 1,743 |
| 2024-03-05 | 686.00 | 706.00 | 684.00 | 694.00 | 62.452 | 6,827 |
| 2024-03-04 | 696.00 | 696.00 | 692.00 | 694.00 | 62.452 | 3,956 |
| 2024-03-01 | 684.00 | 692.20 | 684.00 | 684.00 | 61.552 | 4,142 |
| 2024-02-29 | 694.00 | 694.00 | 682.00 | 682.00 | 61.372 | 1,904 |
| 2024-02-28 | 694.00 | 694.80 | 680.00 | 690.00 | 62.092 | 9,676 |
| 2024-02-27 | 694.00 | 694.00 | 694.00 | 694.00 | 62.452 | 1,989 |
| 2024-02-26 | 686.00 | 702.00 | 686.00 | 686.00 | 61.732 | 471 |
| 2024-02-23 | 692.00 | 712.00 | 684.00 | 690.00 | 62.092 | 7,487 |
| 2024-02-22 | 700.00 | 710.00 | 682.00 | 698.00 | 62.812 | 4,364 |
| 2024-02-21 | 696.00 | 708.00 | 696.00 | 700.00 | 62.991 | 6,057 |
| 2024-02-20 | 696.00 | 696.00 | 680.00 | 680.00 | 61.192 | 1,029 |
| 2024-02-19 | 690.00 | 700.00 | 686.00 | 686.00 | 61.732 | 4,018 |
| 2024-02-16 | 696.00 | 696.00 | 683.13 | 686.00 | 61.732 | 284 |
| 2024-02-15 | 696.00 | 696.00 | 688.00 | 694.00 | 62.452 | 3,975 |
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.