Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 690.00 | 718.00 | 670.00 | 700.00 | 61.975 | 30,034 |
| 2023-08-23 | 670.00 | 678.00 | 656.88 | 678.00 | 60.027 | 2,270 |
| 2023-08-22 | 660.00 | 688.00 | 660.00 | 670.00 | 59.319 | 3,097 |
| 2023-08-21 | 652.00 | 668.00 | 650.50 | 652.00 | 57.725 | 18,393 |
| 2023-08-18 | 660.00 | 666.32 | 652.00 | 656.00 | 58.079 | 23,822 |
| 2023-08-17 | 668.00 | 670.00 | 662.00 | 662.00 | 58.610 | 7,228 |
| 2023-08-16 | 670.00 | 672.00 | 668.00 | 668.00 | 59.142 | 8,098 |
| 2023-08-15 | 674.00 | 680.00 | 668.00 | 668.00 | 59.142 | 4,665 |
| 2023-08-14 | 680.00 | 684.00 | 670.00 | 670.00 | 59.319 | 16,636 |
| 2023-08-11 | 680.00 | 680.00 | 678.00 | 678.00 | 60.027 | 14,135 |
| 2023-08-10 | 678.00 | 680.00 | 677.00 | 677.00 | 59.938 | 1,960 |
| 2023-08-09 | 680.00 | 680.00 | 676.00 | 676.00 | 59.850 | 2,691 |
| 2023-08-08 | 682.00 | 688.00 | 674.00 | 680.00 | 60.204 | 4,134 |
| 2023-08-07 | 688.00 | 690.00 | 673.70 | 678.00 | 60.027 | 17,063 |
| 2023-08-04 | 692.00 | 700.00 | 684.00 | 688.00 | 60.912 | 5,297 |
| 2023-08-03 | 690.00 | 705.84 | 689.90 | 693.00 | 61.355 | 34,466 |
| 2023-08-02 | 680.00 | 700.00 | 675.00 | 682.00 | 60.381 | 41,998 |
| 2023-08-01 | 676.00 | 679.60 | 671.00 | 671.00 | 59.407 | 33,585 |
| 2023-07-31 | 690.00 | 690.00 | 670.00 | 673.00 | 59.584 | 43,888 |
| 2023-07-28 | 676.00 | 680.00 | 672.00 | 674.00 | 59.673 | 179,207 |
| 2023-07-27 | 700.00 | 700.00 | 670.00 | 672.00 | 59.496 | 151,574 |
| 2023-07-26 | 704.00 | 706.64 | 682.00 | 690.00 | 61.089 | 25,756 |
| 2023-07-25 | 720.00 | 723.60 | 698.00 | 698.00 | 61.798 | 75,224 |
| 2023-07-24 | 718.00 | 722.80 | 702.00 | 712.00 | 63.037 | 104,742 |
| 2023-07-21 | 724.00 | 724.00 | 716.00 | 717.00 | 63.480 | 1,841 |
| 2023-07-20 | 726.00 | 726.00 | 716.00 | 720.00 | 63.745 | 1,883 |
| 2023-07-19 | 720.00 | 722.00 | 712.00 | 717.00 | 63.480 | 6,125 |
| 2023-07-18 | 712.00 | 722.00 | 704.00 | 704.00 | 62.329 | 1,806 |
| 2023-07-17 | 724.00 | 724.00 | 714.00 | 716.00 | 63.391 | 15,679 |
| 2023-07-14 | 720.00 | 724.00 | 716.00 | 724.00 | 64.100 | 4,149 |
| 2023-07-13 | 722.00 | 724.00 | 722.00 | 722.00 | 63.922 | 541 |
| 2023-07-12 | 726.00 | 726.00 | 718.66 | 720.00 | 63.745 | 13,197 |
| 2023-07-11 | 734.00 | 748.80 | 718.80 | 724.00 | 64.100 | 8,500 |
| 2023-07-10 | 730.00 | 740.00 | 718.00 | 720.00 | 63.745 | 11,157 |
| 2023-07-07 | 730.00 | 760.00 | 718.00 | 728.00 | 64.454 | 122,670 |
| 2023-07-06 | 732.00 | 732.00 | 716.00 | 716.00 | 63.391 | 5,255 |
| 2023-07-05 | 734.00 | 738.40 | 722.00 | 722.00 | 63.922 | 23,691 |
| 2023-07-04 | 754.00 | 754.66 | 732.00 | 736.00 | 65.162 | 25,241 |
| 2023-07-03 | 760.00 | 760.00 | 742.00 | 752.00 | 66.578 | 9,564 |
| 2023-06-30 | 760.00 | 768.00 | 752.00 | 752.00 | 66.578 | 5,915 |
| 2023-06-29 | 754.00 | 772.00 | 754.00 | 770.00 | 68.172 | 34,535 |
| 2023-06-28 | 800.00 | 800.00 | 750.00 | 762.00 | 67.464 | 18,581 |
| 2023-06-27 | 788.00 | 789.20 | 780.00 | 786.00 | 69.589 | 1,725 |
| 2023-06-26 | 790.00 | 790.00 | 764.86 | 788.00 | 69.766 | 2,201 |
| 2023-06-23 | 790.00 | 790.00 | 760.00 | 780.00 | 69.057 | 545 |
| 2023-06-22 | 780.00 | 780.00 | 774.00 | 780.00 | 69.057 | 1,355 |
| 2023-06-21 | 790.00 | 790.00 | 776.80 | 790.00 | 69.943 | 611 |
| 2023-06-20 | 770.00 | 770.00 | 760.00 | 768.00 | 67.995 | 1,005 |
| 2023-06-19 | 760.00 | 784.00 | 760.00 | 770.00 | 68.172 | 1,003 |
| 2023-06-16 | 780.00 | 780.00 | 714.00 | 760.00 | 67.287 | 22,016 |
| 2023-06-15 | 800.00 | 800.08 | 782.00 | 790.00 | 69.943 | 3,450 |
| 2023-06-14 | 804.00 | 806.00 | 782.00 | 782.00 | 69.235 | 8,828 |
| 2023-06-13 | 792.00 | 804.00 | 784.00 | 804.00 | 71.182 | 3,738 |
| 2023-06-12 | 802.00 | 802.00 | 788.00 | 790.00 | 69.943 | 11,503 |
| 2023-06-09 | 820.00 | 820.00 | 802.00 | 802.00 | 71.005 | 15,252 |
| 2023-06-08 | 814.00 | 833.04 | 808.39 | 820.00 | 72.599 | 6,988 |
| 2023-06-07 | 838.00 | 838.00 | 820.00 | 820.00 | 72.599 | 653 |
| 2023-06-06 | 814.00 | 848.00 | 804.00 | 810.00 | 71.714 | 29,353 |
| 2023-06-05 | 814.00 | 818.00 | 814.00 | 816.00 | 72.245 | 2,282 |
| 2023-06-02 | 812.00 | 830.00 | 809.80 | 815.00 | 72.156 | 6,615 |
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.