Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 852.00 | 908.00 | 826.00 | 840.00 | 72.634 | 37,699 |
| 2022-09-09 | 882.00 | 898.00 | 852.00 | 868.00 | 75.055 | 20,370 |
| 2022-09-08 | 878.00 | 890.00 | 857.40 | 880.00 | 76.093 | 5,099 |
| 2022-09-07 | 910.00 | 910.00 | 860.64 | 910.00 | 78.687 | 1,181 |
| 2022-09-06 | 880.00 | 881.80 | 872.00 | 876.00 | 75.747 | 16,100 |
| 2022-09-05 | 890.00 | 904.04 | 856.25 | 880.00 | 76.093 | 57,457 |
| 2022-09-02 | 904.00 | 904.00 | 861.20 | 890.00 | 76.958 | 57,840 |
| 2022-09-01 | 900.00 | 906.68 | 894.00 | 904.00 | 78.168 | 52,813 |
| 2022-08-31 | 914.00 | 917.23 | 900.00 | 900.00 | 77.822 | 17,571 |
| 2022-08-30 | 902.00 | 930.00 | 893.80 | 918.00 | 79.379 | 45,254 |
| 2022-08-26 | 930.00 | 940.00 | 916.00 | 926.00 | 80.071 | 35,170 |
| 2022-08-25 | 944.00 | 944.00 | 920.00 | 944.00 | 81.627 | 25,818 |
| 2022-08-24 | 934.00 | 947.77 | 922.00 | 944.00 | 81.627 | 6,933 |
| 2022-08-23 | 934.00 | 940.00 | 926.50 | 934.00 | 80.762 | 19,399 |
| 2022-08-22 | 950.00 | 950.00 | 918.00 | 948.00 | 81.973 | 15,313 |
| 2022-08-19 | 944.00 | 949.10 | 936.00 | 948.00 | 81.973 | 5,110 |
| 2022-08-18 | 920.00 | 972.00 | 886.63 | 952.00 | 82.319 | 53,408 |
| 2022-08-17 | 902.00 | 920.00 | 893.01 | 920.00 | 79.552 | 16,967 |
| 2022-08-16 | 900.00 | 910.00 | 890.60 | 908.00 | 78.514 | 11,849 |
| 2022-08-15 | 894.00 | 906.00 | 875.85 | 902.00 | 77.995 | 24,145 |
| 2022-08-12 | 898.00 | 908.00 | 885.70 | 902.00 | 77.995 | 12,839 |
| 2022-08-11 | 900.00 | 906.00 | 888.00 | 900.00 | 77.822 | 18,874 |
| 2022-08-10 | 892.00 | 907.39 | 886.12 | 900.00 | 77.822 | 42,596 |
| 2022-08-09 | 882.00 | 900.00 | 876.11 | 896.00 | 77.477 | 23,319 |
| 2022-08-08 | 900.00 | 900.00 | 883.13 | 892.00 | 77.131 | 6,928 |
| 2022-08-05 | 884.00 | 890.00 | 874.00 | 890.00 | 76.958 | 17,388 |
| 2022-08-04 | 886.00 | 896.00 | 884.00 | 890.00 | 76.958 | 22,067 |
| 2022-08-03 | 880.00 | 902.00 | 880.00 | 900.00 | 77.822 | 24,458 |
| 2022-08-02 | 900.00 | 906.00 | 894.00 | 904.00 | 78.168 | 10,268 |
| 2022-08-01 | 900.00 | 906.00 | 890.00 | 906.00 | 78.341 | 10,389 |
| 2022-07-29 | 892.00 | 907.52 | 892.00 | 900.00 | 77.822 | 16,570 |
| 2022-07-28 | 876.00 | 896.00 | 876.00 | 892.00 | 77.131 | 10,164 |
| 2022-07-27 | 882.00 | 900.00 | 882.00 | 890.00 | 76.958 | 10,277 |
| 2022-07-26 | 888.00 | 900.00 | 875.41 | 898.00 | 77.650 | 19,856 |
| 2022-07-25 | 898.00 | 902.00 | 882.00 | 890.00 | 76.958 | 24,461 |
| 2022-07-22 | 908.00 | 910.00 | 886.50 | 900.00 | 77.822 | 35,573 |
| 2022-07-21 | 880.00 | 910.00 | 880.00 | 904.00 | 78.168 | 108,234 |
| 2022-07-20 | 868.00 | 886.00 | 860.00 | 880.00 | 76.093 | 66,258 |
| 2022-07-19 | 846.00 | 868.00 | 846.00 | 862.00 | 74.537 | 16,039 |
| 2022-07-18 | 850.00 | 864.00 | 834.00 | 852.00 | 73.672 | 31,371 |
| 2022-07-15 | 794.00 | 849.47 | 792.00 | 834.00 | 72.115 | 79,365 |
| 2022-07-14 | 764.00 | 808.00 | 764.00 | 796.00 | 68.830 | 35,523 |
| 2022-07-13 | 774.00 | 790.00 | 766.00 | 778.00 | 67.273 | 11,608 |
| 2022-07-12 | 778.00 | 790.00 | 770.00 | 778.00 | 67.273 | 8,998 |
| 2022-07-11 | 766.00 | 794.00 | 766.00 | 774.00 | 66.927 | 5,378 |
| 2022-07-08 | 796.00 | 798.00 | 770.00 | 790.00 | 68.311 | 16,908 |
| 2022-07-07 | 770.00 | 798.00 | 768.00 | 788.00 | 68.138 | 11,514 |
| 2022-07-06 | 790.00 | 810.00 | 756.00 | 760.00 | 65.717 | 41,915 |
| 2022-07-05 | 790.00 | 796.00 | 790.00 | 790.00 | 68.311 | 33,588 |
| 2022-07-04 | 790.00 | 798.00 | 790.00 | 790.00 | 68.311 | 12,250 |
| 2022-07-01 | 806.00 | 806.00 | 774.82 | 792.00 | 68.484 | 40,495 |
| 2022-06-30 | 850.00 | 850.00 | 802.00 | 806.00 | 69.694 | 36,127 |
| 2022-06-29 | 850.00 | 860.00 | 850.00 | 850.00 | 73.499 | 13,525 |
| 2022-06-28 | 828.00 | 864.00 | 826.32 | 850.00 | 73.499 | 27,450 |
| 2022-06-27 | 800.00 | 830.00 | 800.00 | 826.00 | 71.424 | 19,822 |
| 2022-06-24 | 804.00 | 816.00 | 800.00 | 800.00 | 69.176 | 20,767 |
| 2022-06-23 | 806.00 | 822.00 | 804.00 | 806.00 | 69.694 | 14,391 |
| 2022-06-22 | 850.00 | 860.00 | 786.00 | 800.00 | 69.176 | 70,363 |
| 2022-06-21 | 854.00 | 866.00 | 844.00 | 850.00 | 73.499 | 141,868 |
| 2022-06-20 | 854.00 | 884.00 | 854.00 | 870.00 | 75.228 | 33,258 |
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.