Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 798.00 | 810.00 | 798.00 | 800.00 | 69.176 | 3,126 |
| 2023-03-02 | 794.00 | 802.00 | 794.00 | 797.00 | 68.916 | 1,890 |
| 2023-03-01 | 796.00 | 804.00 | 796.00 | 796.00 | 68.830 | 2,800 |
| 2023-02-28 | 796.00 | 804.00 | 785.30 | 804.00 | 69.521 | 271 |
| 2023-02-27 | 796.00 | 806.00 | 793.20 | 796.00 | 68.830 | 7,488 |
| 2023-02-24 | 790.00 | 790.00 | 782.00 | 790.00 | 68.311 | 13,953 |
| 2023-02-23 | 780.00 | 802.00 | 780.00 | 786.00 | 67.965 | 6,241 |
| 2023-02-22 | 800.00 | 800.00 | 780.00 | 780.00 | 67.446 | 513 |
| 2023-02-21 | 770.00 | 788.00 | 770.00 | 770.00 | 66.581 | 3,600 |
| 2023-02-20 | 790.00 | 790.00 | 770.00 | 772.00 | 66.754 | 2,150 |
| 2023-02-17 | 770.00 | 786.80 | 767.84 | 770.00 | 66.581 | 10,474 |
| 2023-02-16 | 788.00 | 788.00 | 764.00 | 777.00 | 67.187 | 11,809 |
| 2023-02-15 | 776.00 | 788.00 | 776.00 | 776.00 | 67.100 | 4,187 |
| 2023-02-14 | 772.00 | 788.00 | 768.00 | 776.00 | 67.100 | 6,130 |
| 2023-02-13 | 772.00 | 788.40 | 772.00 | 780.00 | 67.446 | 939 |
| 2023-02-10 | 748.00 | 789.00 | 744.62 | 789.00 | 68.224 | 9,735 |
| 2023-02-09 | 766.00 | 778.00 | 742.00 | 742.00 | 64.160 | 10,013 |
| 2023-02-08 | 782.00 | 782.00 | 766.00 | 772.00 | 66.754 | 4,604 |
| 2023-02-07 | 774.00 | 783.00 | 768.00 | 783.00 | 67.706 | 5,178 |
| 2023-02-06 | 768.00 | 782.80 | 768.00 | 775.00 | 67.014 | 3,211 |
| 2023-02-03 | 764.00 | 781.76 | 764.00 | 764.00 | 66.063 | 4,590 |
| 2023-02-02 | 764.00 | 788.00 | 760.00 | 760.00 | 65.717 | 999 |
| 2023-02-01 | 760.00 | 770.00 | 760.00 | 770.00 | 66.581 | 1,205 |
| 2023-01-31 | 760.00 | 765.90 | 760.00 | 760.00 | 65.717 | 1,826 |
| 2023-01-30 | 760.00 | 765.60 | 760.00 | 760.00 | 65.717 | 1,444 |
| 2023-01-27 | 770.00 | 770.00 | 743.30 | 764.00 | 66.063 | 6,865 |
| 2023-01-26 | 760.00 | 794.38 | 760.00 | 770.00 | 66.581 | 7,805 |
| 2023-01-25 | 762.21 | 766.08 | 756.00 | 756.00 | 65.371 | 461 |
| 2023-01-24 | 736.00 | 792.30 | 736.00 | 760.00 | 65.717 | 17,682 |
| 2023-01-23 | 762.00 | 784.00 | 760.00 | 760.00 | 65.717 | 588 |
| 2023-01-20 | 788.00 | 790.00 | 759.41 | 790.00 | 68.311 | 5,752 |
| 2023-01-19 | 780.00 | 790.00 | 770.00 | 779.00 | 67.360 | 5,142 |
| 2023-01-18 | 780.00 | 788.10 | 771.10 | 776.00 | 67.100 | 4,224 |
| 2023-01-17 | 778.00 | 790.00 | 768.00 | 786.00 | 67.965 | 5,825 |
| 2023-01-16 | 770.00 | 780.00 | 738.31 | 780.00 | 67.446 | 12,743 |
| 2023-01-13 | 766.00 | 766.00 | 728.00 | 740.00 | 63.987 | 102,395 |
| 2023-01-12 | 782.00 | 782.00 | 743.96 | 766.00 | 66.236 | 8,969 |
| 2023-01-11 | 772.00 | 791.00 | 772.00 | 791.00 | 68.397 | 1,559 |
| 2023-01-10 | 788.00 | 790.61 | 780.00 | 780.00 | 67.446 | 702 |
| 2023-01-09 | 794.00 | 807.00 | 770.00 | 788.00 | 68.138 | 2,911 |
| 2023-01-06 | 800.00 | 806.00 | 800.00 | 806.00 | 69.694 | 1,874 |
| 2023-01-05 | 800.00 | 807.99 | 800.00 | 804.00 | 69.521 | 1,442 |
| 2023-01-04 | 800.00 | 808.00 | 800.00 | 800.00 | 69.176 | 2,615 |
| 2023-01-03 | 788.00 | 808.00 | 788.00 | 800.00 | 69.176 | 5,331 |
| 2022-12-30 | 800.00 | 806.00 | 800.00 | 800.00 | 69.176 | 3,593 |
| 2022-12-29 | 810.00 | 810.00 | 792.00 | 804.00 | 69.521 | 1,370 |
| 2022-12-28 | 800.00 | 808.00 | 780.00 | 808.00 | 69.867 | 30,856 |
| 2022-12-23 | 776.00 | 780.00 | 776.00 | 780.00 | 67.446 | 3,356 |
| 2022-12-22 | 790.00 | 790.00 | 770.00 | 770.00 | 66.581 | 6,926 |
| 2022-12-21 | 780.00 | 798.00 | 780.00 | 780.00 | 67.446 | 2,061 |
| 2022-12-20 | 800.00 | 800.00 | 780.00 | 780.00 | 67.446 | 5,869 |
| 2022-12-19 | 786.00 | 796.35 | 783.08 | 786.00 | 67.965 | 183 |
| 2022-12-16 | 780.00 | 782.02 | 780.00 | 780.00 | 67.446 | 3,493 |
| 2022-12-15 | 788.00 | 792.00 | 774.00 | 785.00 | 67.878 | 5,205 |
| 2022-12-14 | 800.00 | 800.00 | 786.00 | 793.00 | 68.570 | 4,550 |
| 2022-12-13 | 792.00 | 814.96 | 780.00 | 792.00 | 68.484 | 12,409 |
| 2022-12-12 | 818.00 | 819.80 | 790.00 | 790.00 | 68.311 | 7,757 |
| 2022-12-09 | 806.00 | 836.00 | 806.00 | 836.00 | 72.288 | 2,898 |
| 2022-12-08 | 818.00 | 823.00 | 816.00 | 823.00 | 71.164 | 18,984 |
| 2022-12-07 | 814.00 | 816.40 | 806.00 | 814.00 | 70.386 | 2,839 |
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.