Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 806.00 | 830.00 | 806.00 | 814.00 | 70.386 | 878 |
| 2022-12-05 | 790.00 | 824.30 | 790.00 | 810.00 | 70.040 | 2,442 |
| 2022-12-02 | 786.00 | 821.70 | 780.00 | 780.00 | 67.446 | 2,816 |
| 2022-12-01 | 792.00 | 822.60 | 780.00 | 780.00 | 67.446 | 2,833 |
| 2022-11-30 | 816.00 | 823.20 | 790.00 | 790.00 | 68.311 | 4,968 |
| 2022-11-29 | 792.00 | 823.20 | 792.00 | 792.00 | 68.484 | 504 |
| 2022-11-28 | 806.00 | 813.00 | 806.00 | 813.00 | 70.300 | 298 |
| 2022-11-25 | 796.00 | 820.00 | 796.00 | 810.00 | 70.040 | 6,717 |
| 2022-11-24 | 812.00 | 812.00 | 792.00 | 796.00 | 68.830 | 5,764 |
| 2022-11-23 | 812.00 | 812.00 | 808.00 | 812.00 | 70.213 | 688 |
| 2022-11-22 | 808.00 | 808.00 | 808.00 | 808.00 | 69.867 | 1,950 |
| 2022-11-21 | 800.00 | 814.00 | 798.00 | 806.00 | 69.694 | 2,512 |
| 2022-11-18 | 814.00 | 814.00 | 792.00 | 808.00 | 69.867 | 364 |
| 2022-11-17 | 808.00 | 820.00 | 800.00 | 820.00 | 70.905 | 1,251 |
| 2022-11-16 | 816.00 | 821.12 | 802.00 | 802.00 | 69.348 | 1,467 |
| 2022-11-15 | 818.00 | 824.08 | 800.00 | 800.00 | 69.176 | 3,015 |
| 2022-11-14 | 820.00 | 826.00 | 797.82 | 826.00 | 71.424 | 3,229 |
| 2022-11-11 | 820.00 | 826.00 | 782.00 | 826.00 | 71.424 | 6,619 |
| 2022-11-10 | 810.00 | 820.00 | 809.12 | 820.00 | 70.905 | 2,496 |
| 2022-11-09 | 801.80 | 804.00 | 798.00 | 804.00 | 69.521 | 11 |
| 2022-11-08 | 816.00 | 820.00 | 800.00 | 820.00 | 70.905 | 1,775 |
| 2022-11-07 | 800.00 | 818.00 | 799.60 | 809.00 | 69.954 | 490 |
| 2022-11-04 | 814.00 | 814.00 | 790.00 | 790.00 | 68.311 | 605 |
| 2022-11-03 | 814.00 | 825.15 | 814.00 | 814.00 | 70.386 | 813 |
| 2022-11-02 | 784.00 | 818.00 | 780.00 | 784.00 | 67.792 | 37,213 |
| 2022-11-01 | 804.00 | 828.00 | 780.00 | 780.00 | 67.446 | 16,000 |
| 2022-10-31 | 806.00 | 806.00 | 792.00 | 800.00 | 69.176 | 659 |
| 2022-10-28 | 794.00 | 814.00 | 790.00 | 806.00 | 69.694 | 1,881 |
| 2022-10-27 | 800.00 | 830.00 | 794.00 | 794.00 | 68.657 | 453 |
| 2022-10-26 | 800.00 | 800.00 | 792.00 | 796.00 | 68.830 | 1,620 |
| 2022-10-25 | 798.00 | 798.00 | 774.00 | 792.00 | 68.484 | 4,302 |
| 2022-10-24 | 776.00 | 780.04 | 772.00 | 774.00 | 66.927 | 6,036 |
| 2022-10-21 | 774.00 | 818.00 | 774.00 | 774.00 | 66.927 | 2,198 |
| 2022-10-20 | 776.00 | 816.00 | 776.00 | 776.00 | 67.100 | 1,932 |
| 2022-10-19 | 772.00 | 798.00 | 772.00 | 776.00 | 67.100 | 4,201 |
| 2022-10-18 | 790.00 | 792.00 | 772.00 | 772.00 | 66.754 | 1,241 |
| 2022-10-17 | 800.00 | 800.00 | 775.00 | 786.00 | 67.965 | 1,023 |
| 2022-10-14 | 776.00 | 799.00 | 774.00 | 782.00 | 67.619 | 3,344 |
| 2022-10-13 | 778.00 | 812.10 | 776.00 | 796.00 | 68.830 | 4,460 |
| 2022-10-12 | 782.00 | 788.00 | 780.00 | 780.00 | 67.446 | 12,076 |
| 2022-10-11 | 788.00 | 789.50 | 780.00 | 780.00 | 67.446 | 1,268 |
| 2022-10-10 | 786.00 | 799.10 | 782.00 | 792.00 | 68.484 | 2,871 |
| 2022-10-07 | 792.00 | 794.30 | 792.00 | 792.00 | 68.484 | 1,247 |
| 2022-10-06 | 790.00 | 805.30 | 776.00 | 776.00 | 67.100 | 2,226 |
| 2022-10-05 | 788.00 | 806.88 | 788.00 | 788.00 | 68.138 | 2,793 |
| 2022-10-04 | 780.00 | 795.52 | 778.43 | 790.00 | 68.311 | 6,080 |
| 2022-10-03 | 774.00 | 796.00 | 772.00 | 776.00 | 67.100 | 14,056 |
| 2022-09-30 | 786.00 | 830.00 | 772.00 | 780.00 | 67.446 | 5,934 |
| 2022-09-29 | 790.00 | 808.00 | 772.00 | 772.00 | 66.754 | 26,694 |
| 2022-09-28 | 790.00 | 802.00 | 790.00 | 794.00 | 68.657 | 14,069 |
| 2022-09-27 | 790.00 | 824.18 | 790.00 | 792.00 | 68.484 | 7,085 |
| 2022-09-26 | 796.00 | 807.82 | 780.00 | 798.00 | 69.003 | 15,116 |
| 2022-09-23 | 780.00 | 832.00 | 780.00 | 790.00 | 68.311 | 188,420 |
| 2022-09-22 | 778.00 | 818.00 | 770.00 | 794.00 | 68.657 | 14,134 |
| 2022-09-21 | 812.00 | 812.00 | 770.00 | 772.00 | 66.754 | 28,022 |
| 2022-09-20 | 830.00 | 839.72 | 788.00 | 804.00 | 69.521 | 18,029 |
| 2022-09-16 | 832.00 | 843.24 | 794.00 | 820.00 | 70.905 | 37,657 |
| 2022-09-15 | 802.00 | 887.48 | 797.72 | 830.00 | 71.770 | 38,568 |
| 2022-09-14 | 798.00 | 807.00 | 744.00 | 784.00 | 67.792 | 58,043 |
| 2022-09-13 | 820.00 | 848.75 | 772.00 | 786.00 | 67.965 | 45,997 |
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.