Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 690.00 | 695.00 | 682.00 | 686.00 | 61.732 | 42,311 |
| 2024-02-13 | 696.00 | 696.00 | 693.20 | 696.00 | 62.632 | 13,268 |
| 2024-02-12 | 698.00 | 700.00 | 690.00 | 696.00 | 62.632 | 1,452 |
| 2024-02-09 | 694.00 | 698.00 | 690.00 | 698.00 | 62.812 | 13,123 |
| 2024-02-08 | 700.00 | 700.00 | 690.00 | 693.00 | 62.362 | 6,253 |
| 2024-02-07 | 686.00 | 706.00 | 686.00 | 694.00 | 62.452 | 21,111 |
| 2024-02-06 | 684.00 | 695.60 | 684.00 | 692.00 | 62.272 | 16,558 |
| 2024-02-05 | 688.00 | 705.50 | 684.00 | 684.00 | 61.552 | 4,359 |
| 2024-02-02 | 688.00 | 706.00 | 688.00 | 700.00 | 62.991 | 10,192 |
| 2024-02-01 | 688.00 | 692.16 | 687.00 | 687.00 | 61.822 | 131 |
| 2024-01-31 | 695.00 | 695.00 | 685.80 | 693.00 | 62.362 | 2,728 |
| 2024-01-30 | 682.61 | 694.90 | 682.61 | 685.00 | 61.642 | 3,622 |
| 2024-01-29 | 672.00 | 708.00 | 672.00 | 689.00 | 62.002 | 2,636 |
| 2024-01-26 | 700.00 | 700.00 | 694.00 | 694.00 | 62.452 | 3,447 |
| 2024-01-25 | 703.00 | 703.00 | 703.00 | 703.00 | 63.261 | 0 |
| 2024-01-24 | 694.00 | 707.20 | 694.00 | 700.00 | 62.991 | 2,256 |
| 2024-01-23 | 692.00 | 701.00 | 690.00 | 701.00 | 63.081 | 10,778 |
| 2024-01-22 | 692.00 | 702.00 | 692.00 | 702.00 | 63.171 | 8,995 |
| 2024-01-19 | 692.00 | 699.20 | 692.00 | 692.00 | 62.272 | 992 |
| 2024-01-18 | 690.00 | 706.20 | 690.00 | 692.00 | 62.272 | 2,184 |
| 2024-01-17 | 700.00 | 706.20 | 700.00 | 700.00 | 62.991 | 8 |
| 2024-01-16 | 692.00 | 706.20 | 692.00 | 692.00 | 62.272 | 2,759 |
| 2024-01-15 | 708.00 | 708.00 | 691.80 | 708.00 | 63.711 | 2,246 |
| 2024-01-12 | 690.00 | 708.00 | 690.00 | 694.00 | 62.452 | 2,824 |
| 2024-01-11 | 698.00 | 706.40 | 692.00 | 700.00 | 62.991 | 6,125 |
| 2024-01-10 | 692.00 | 698.00 | 690.00 | 698.00 | 62.812 | 3,561 |
| 2024-01-09 | 698.00 | 698.00 | 690.00 | 693.00 | 62.362 | 4,600 |
| 2024-01-08 | 670.00 | 690.00 | 670.00 | 690.00 | 62.092 | 9,388 |
| 2024-01-05 | 680.00 | 694.00 | 680.00 | 694.00 | 62.452 | 1,582 |
| 2024-01-04 | 680.00 | 695.40 | 678.00 | 678.00 | 61.012 | 3,545 |
| 2024-01-03 | 670.00 | 695.80 | 670.00 | 680.00 | 61.192 | 5,674 |
| 2024-01-02 | 680.00 | 680.00 | 670.00 | 678.00 | 61.012 | 2,510 |
| 2023-12-29 | 680.00 | 680.00 | 662.00 | 670.00 | 60.292 | 3,048 |
| 2023-12-28 | 680.00 | 680.00 | 667.40 | 680.00 | 61.192 | 12,161 |
| 2023-12-27 | 670.00 | 680.00 | 660.00 | 671.00 | 60.382 | 16,264 |
| 2023-12-22 | 668.00 | 675.92 | 668.00 | 670.00 | 60.292 | 2,437 |
| 2023-12-21 | 680.00 | 680.00 | 668.00 | 678.00 | 61.012 | 2,240 |
| 2023-12-20 | 668.00 | 680.00 | 666.00 | 678.00 | 61.012 | 18,085 |
| 2023-12-19 | 680.00 | 686.00 | 666.00 | 668.00 | 60.112 | 8,765 |
| 2023-12-18 | 672.00 | 694.00 | 672.00 | 680.00 | 61.192 | 7,653 |
| 2023-12-15 | 680.00 | 680.00 | 670.00 | 678.00 | 61.012 | 9,335 |
| 2023-12-14 | 662.00 | 680.00 | 662.00 | 678.00 | 61.012 | 7,336 |
| 2023-12-13 | 670.00 | 682.00 | 660.00 | 660.00 | 59.392 | 8,607 |
| 2023-12-12 | 684.00 | 690.00 | 670.00 | 670.00 | 60.292 | 13,982 |
| 2023-12-11 | 680.00 | 686.00 | 678.00 | 683.00 | 61.462 | 3,471 |
| 2023-12-08 | 688.00 | 688.00 | 682.00 | 683.00 | 61.462 | 2,981 |
| 2023-12-07 | 688.00 | 688.00 | 678.00 | 680.00 | 61.192 | 11,318 |
| 2023-12-06 | 688.00 | 692.92 | 680.00 | 688.00 | 61.912 | 21,751 |
| 2023-12-05 | 688.00 | 688.00 | 679.00 | 688.00 | 61.912 | 2,826 |
| 2023-12-04 | 688.00 | 697.19 | 674.00 | 678.00 | 61.012 | 7,798 |
| 2023-12-01 | 712.00 | 712.00 | 680.00 | 688.00 | 61.912 | 20,584 |
| 2023-11-30 | 698.00 | 716.00 | 682.00 | 695.00 | 62.542 | 24,829 |
| 2023-11-29 | 698.00 | 698.00 | 698.00 | 698.00 | 62.812 | 6 |
| 2023-11-28 | 682.00 | 698.00 | 680.00 | 698.00 | 62.812 | 6,986 |
| 2023-11-27 | 686.00 | 698.00 | 682.00 | 692.00 | 62.272 | 3,150 |
| 2023-11-24 | 684.00 | 684.00 | 684.00 | 684.00 | 61.552 | 1,163 |
| 2023-11-23 | 692.00 | 700.00 | 682.00 | 698.00 | 62.812 | 8,757 |
| 2023-11-22 | 702.00 | 702.00 | 686.00 | 696.00 | 62.632 | 16,329 |
| 2023-11-21 | 716.13 | 716.13 | 706.80 | 709.00 | 63.801 | 2,531 |
| 2023-11-20 | 712.00 | 712.00 | 700.00 | 702.00 | 63.171 | 5,654 |
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.