Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 720.00 | 724.00 | 710.00 | 710.00 | 63.891 | 3,864 |
| 2023-11-16 | 716.00 | 720.00 | 715.00 | 719.00 | 64.701 | 5,089 |
| 2023-11-15 | 718.00 | 718.00 | 710.00 | 713.00 | 64.161 | 5,095 |
| 2023-11-14 | 720.00 | 720.00 | 706.00 | 720.00 | 64.791 | 9,734 |
| 2023-11-13 | 726.00 | 726.00 | 711.00 | 726.00 | 65.331 | 17,863 |
| 2023-11-10 | 726.00 | 726.00 | 710.00 | 710.00 | 63.891 | 12,122 |
| 2023-11-09 | 710.00 | 720.00 | 710.00 | 710.00 | 63.891 | 16,647 |
| 2023-11-08 | 704.00 | 722.00 | 700.00 | 712.00 | 64.071 | 11,118 |
| 2023-11-07 | 682.00 | 693.00 | 680.00 | 693.00 | 62.362 | 1,465 |
| 2023-11-06 | 680.00 | 695.86 | 674.00 | 688.00 | 61.912 | 10,286 |
| 2023-11-03 | 706.00 | 708.00 | 680.00 | 680.00 | 61.192 | 6,089 |
| 2023-11-02 | 694.00 | 701.00 | 693.00 | 701.00 | 63.081 | 3,673 |
| 2023-11-01 | 693.50 | 702.24 | 693.50 | 696.00 | 62.632 | 2,021 |
| 2023-10-31 | 702.00 | 706.68 | 697.00 | 702.00 | 63.171 | 3,631 |
| 2023-10-30 | 690.00 | 694.00 | 676.00 | 694.00 | 62.452 | 3,264 |
| 2023-10-27 | 692.00 | 692.00 | 662.00 | 690.00 | 62.092 | 13,249 |
| 2023-10-26 | 704.00 | 713.30 | 698.60 | 706.00 | 63.531 | 7,142 |
| 2023-10-25 | 716.00 | 716.00 | 706.10 | 716.00 | 64.431 | 4,092 |
| 2023-10-24 | 724.00 | 724.00 | 702.00 | 715.00 | 64.341 | 2,152 |
| 2023-10-23 | 704.00 | 714.00 | 704.00 | 714.00 | 64.251 | 2,365 |
| 2023-10-20 | 706.00 | 734.00 | 700.00 | 704.00 | 63.351 | 8,585 |
| 2023-10-19 | 712.00 | 734.00 | 710.00 | 734.00 | 66.051 | 3,239 |
| 2023-10-18 | 732.00 | 738.00 | 706.00 | 712.00 | 64.071 | 8,621 |
| 2023-10-17 | 726.00 | 732.00 | 726.00 | 732.00 | 65.871 | 32 |
| 2023-10-16 | 728.00 | 730.00 | 728.00 | 730.00 | 65.691 | 595 |
| 2023-10-13 | 738.00 | 738.00 | 726.00 | 732.00 | 65.871 | 401 |
| 2023-10-12 | 736.80 | 737.40 | 732.00 | 732.00 | 65.871 | 1,366 |
| 2023-10-11 | 738.00 | 740.00 | 728.00 | 733.00 | 65.961 | 2,664 |
| 2023-10-10 | 724.00 | 737.40 | 724.00 | 732.00 | 65.871 | 1,900 |
| 2023-10-09 | 726.00 | 733.40 | 715.50 | 726.00 | 65.331 | 48,555 |
| 2023-10-06 | 712.00 | 719.00 | 710.00 | 719.00 | 64.701 | 6,956 |
| 2023-10-05 | 714.00 | 716.00 | 712.00 | 712.00 | 64.071 | 4,436 |
| 2023-10-04 | 718.00 | 724.90 | 714.00 | 715.00 | 64.341 | 5,989 |
| 2023-10-03 | 726.00 | 726.00 | 716.00 | 716.00 | 64.431 | 3,774 |
| 2023-10-02 | 716.00 | 725.70 | 716.00 | 723.00 | 65.061 | 2,056 |
| 2023-09-29 | 714.00 | 726.00 | 714.00 | 714.00 | 64.251 | 1,350 |
| 2023-09-28 | 730.00 | 748.30 | 724.50 | 726.00 | 65.331 | 1,196 |
| 2023-09-27 | 750.00 | 750.00 | 730.00 | 730.00 | 65.691 | 4,549 |
| 2023-09-26 | 730.00 | 737.60 | 730.00 | 734.00 | 66.051 | 462 |
| 2023-09-25 | 722.00 | 730.00 | 718.00 | 726.00 | 65.331 | 14,895 |
| 2023-09-22 | 760.00 | 760.00 | 734.00 | 736.00 | 66.231 | 18,426 |
| 2023-09-21 | 748.00 | 757.50 | 736.00 | 736.00 | 66.231 | 4,204 |
| 2023-09-20 | 758.00 | 758.00 | 745.14 | 748.00 | 67.311 | 6,632 |
| 2023-09-19 | 750.00 | 758.00 | 742.00 | 746.00 | 67.131 | 5,261 |
| 2023-09-18 | 744.00 | 758.00 | 742.00 | 750.00 | 67.491 | 12,235 |
| 2023-09-15 | 748.00 | 748.00 | 740.00 | 746.00 | 67.131 | 16,568 |
| 2023-09-14 | 744.00 | 746.00 | 738.00 | 738.00 | 66.411 | 10,107 |
| 2023-09-13 | 738.00 | 743.90 | 738.00 | 738.00 | 66.411 | 3,773 |
| 2023-09-12 | 734.00 | 746.00 | 720.00 | 746.00 | 67.131 | 9,596 |
| 2023-09-11 | 740.00 | 740.00 | 736.00 | 736.00 | 66.231 | 3,801 |
| 2023-09-08 | 720.00 | 738.00 | 720.00 | 738.00 | 66.411 | 4,163 |
| 2023-09-07 | 738.00 | 739.50 | 725.20 | 728.00 | 65.511 | 8,217 |
| 2023-09-06 | 730.00 | 758.00 | 730.00 | 744.00 | 65.870 | 6,883 |
| 2023-09-05 | 748.00 | 748.00 | 734.00 | 734.00 | 64.985 | 6,853 |
| 2023-09-04 | 750.00 | 759.00 | 741.60 | 744.00 | 65.870 | 19,632 |
| 2023-09-01 | 724.00 | 744.00 | 724.00 | 742.00 | 65.693 | 3,013 |
| 2023-08-31 | 744.00 | 747.10 | 738.00 | 738.00 | 65.339 | 5,895 |
| 2023-08-30 | 728.00 | 746.00 | 720.00 | 736.00 | 65.162 | 24,886 |
| 2023-08-29 | 730.00 | 730.00 | 712.00 | 728.00 | 64.454 | 7,404 |
| 2023-08-25 | 716.00 | 726.00 | 706.00 | 710.00 | 62.860 | 11,991 |
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.