Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 812.00 | 830.00 | 809.80 | 815.00 | 72.156 | 6,615 |
| 2023-06-01 | 830.00 | 848.00 | 804.00 | 804.00 | 71.182 | 14,643 |
| 2023-05-31 | 840.00 | 858.00 | 822.00 | 858.00 | 74.191 | 12,298 |
| 2023-05-30 | 830.00 | 858.00 | 830.00 | 845.00 | 73.067 | 1,236 |
| 2023-05-26 | 842.00 | 866.00 | 820.00 | 820.00 | 70.905 | 11,190 |
| 2023-05-25 | 836.00 | 872.00 | 830.00 | 862.00 | 74.537 | 5,647 |
| 2023-05-24 | 866.00 | 868.00 | 834.00 | 836.00 | 72.288 | 7,497 |
| 2023-05-23 | 874.00 | 875.00 | 846.00 | 846.00 | 73.153 | 7,005 |
| 2023-05-22 | 880.00 | 886.00 | 860.00 | 876.00 | 75.747 | 15,858 |
| 2023-05-19 | 840.00 | 880.00 | 836.00 | 880.00 | 76.093 | 10,019 |
| 2023-05-18 | 862.00 | 878.00 | 840.00 | 840.00 | 72.634 | 6,148 |
| 2023-05-17 | 871.52 | 878.00 | 842.00 | 861.00 | 74.450 | 131 |
| 2023-05-16 | 862.00 | 875.17 | 842.00 | 842.00 | 72.807 | 8,770 |
| 2023-05-15 | 884.00 | 884.00 | 862.00 | 862.00 | 74.537 | 5,111 |
| 2023-05-12 | 872.00 | 872.55 | 866.00 | 866.00 | 74.882 | 862 |
| 2023-05-11 | 872.00 | 880.00 | 866.00 | 866.00 | 74.882 | 6,488 |
| 2023-05-10 | 860.00 | 875.84 | 848.00 | 866.00 | 74.882 | 20,476 |
| 2023-05-09 | 860.00 | 880.00 | 836.00 | 846.00 | 73.153 | 60,556 |
| 2023-05-05 | 840.00 | 878.00 | 836.00 | 836.00 | 72.288 | 8,356 |
| 2023-05-04 | 870.00 | 878.00 | 830.00 | 846.00 | 73.153 | 4,081 |
| 2023-05-03 | 832.00 | 854.50 | 808.00 | 826.00 | 71.424 | 13,615 |
| 2023-05-02 | 826.00 | 878.00 | 820.00 | 851.00 | 73.585 | 16,276 |
| 2023-04-28 | 840.00 | 842.10 | 810.00 | 836.00 | 72.288 | 6,425 |
| 2023-04-27 | 810.00 | 848.86 | 810.00 | 820.00 | 70.905 | 3,017 |
| 2023-04-26 | 832.00 | 836.00 | 806.00 | 818.00 | 70.732 | 13,875 |
| 2023-04-25 | 830.00 | 868.00 | 828.28 | 830.00 | 71.770 | 8,213 |
| 2023-04-24 | 860.00 | 864.60 | 808.00 | 808.00 | 69.867 | 27,345 |
| 2023-04-21 | 802.00 | 886.20 | 802.00 | 850.00 | 73.499 | 75,422 |
| 2023-04-20 | 802.00 | 808.00 | 802.00 | 808.00 | 69.867 | 5,736 |
| 2023-04-19 | 800.00 | 806.00 | 800.00 | 800.00 | 69.176 | 5,934 |
| 2023-04-18 | 798.00 | 808.00 | 798.00 | 800.00 | 69.176 | 1,899 |
| 2023-04-17 | 800.00 | 816.00 | 790.53 | 808.00 | 69.867 | 12,421 |
| 2023-04-14 | 810.00 | 816.00 | 803.20 | 816.00 | 70.559 | 4,410 |
| 2023-04-13 | 802.00 | 812.00 | 800.00 | 800.00 | 69.176 | 5,291 |
| 2023-04-12 | 812.00 | 812.00 | 802.00 | 802.00 | 69.348 | 2,487 |
| 2023-04-11 | 800.00 | 810.00 | 800.00 | 800.00 | 69.176 | 3,077 |
| 2023-04-06 | 802.00 | 810.00 | 800.00 | 810.00 | 70.040 | 1,744 |
| 2023-04-05 | 814.00 | 820.00 | 800.00 | 800.00 | 69.176 | 6,748 |
| 2023-04-04 | 818.00 | 820.00 | 810.00 | 820.00 | 70.905 | 1,066 |
| 2023-04-03 | 820.00 | 824.00 | 810.00 | 817.00 | 70.645 | 3,004 |
| 2023-03-31 | 804.00 | 820.00 | 804.00 | 820.00 | 70.905 | 3,425 |
| 2023-03-30 | 818.00 | 824.00 | 800.00 | 800.00 | 69.176 | 10,507 |
| 2023-03-29 | 824.00 | 824.00 | 800.00 | 802.00 | 69.348 | 19,963 |
| 2023-03-28 | 800.00 | 831.78 | 800.00 | 820.00 | 70.905 | 7,206 |
| 2023-03-27 | 822.00 | 862.48 | 820.00 | 820.00 | 70.905 | 1,102 |
| 2023-03-24 | 822.00 | 840.00 | 822.00 | 840.00 | 72.634 | 45 |
| 2023-03-23 | 850.00 | 870.00 | 824.00 | 835.00 | 72.202 | 6,088 |
| 2023-03-22 | 820.00 | 851.00 | 819.20 | 851.00 | 73.585 | 24,159 |
| 2023-03-21 | 796.00 | 810.00 | 796.00 | 810.00 | 70.040 | 3,022 |
| 2023-03-20 | 794.00 | 808.00 | 794.00 | 806.00 | 69.694 | 10,081 |
| 2023-03-17 | 750.00 | 796.00 | 750.00 | 794.00 | 68.657 | 10,598 |
| 2023-03-16 | 782.00 | 793.98 | 780.00 | 780.00 | 67.446 | 1,831 |
| 2023-03-15 | 780.00 | 796.00 | 752.00 | 796.00 | 68.830 | 5,226 |
| 2023-03-14 | 790.00 | 796.00 | 780.00 | 796.00 | 68.830 | 3,478 |
| 2023-03-13 | 790.00 | 793.00 | 790.00 | 793.00 | 68.570 | 3,853 |
| 2023-03-10 | 796.00 | 798.00 | 790.00 | 790.00 | 68.311 | 2,057 |
| 2023-03-09 | 798.00 | 804.00 | 798.00 | 804.00 | 69.521 | 2,139 |
| 2023-03-08 | 800.00 | 807.19 | 800.00 | 804.00 | 69.521 | 191 |
| 2023-03-07 | 798.00 | 803.00 | 782.00 | 803.00 | 69.435 | 6,148 |
| 2023-03-06 | 810.00 | 810.00 | 796.00 | 802.00 | 69.348 | 621 |
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.