Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 850.00 | 874.00 | 840.00 | 874.00 | 75.574 | 44,292 |
| 2022-06-16 | 870.00 | 870.00 | 826.92 | 838.00 | 72.461 | 38,083 |
| 2022-06-15 | 850.00 | 874.00 | 850.00 | 852.00 | 73.672 | 23,519 |
| 2022-06-14 | 854.00 | 867.20 | 832.00 | 850.00 | 73.499 | 47,108 |
| 2022-06-13 | 860.00 | 860.00 | 817.62 | 854.00 | 73.845 | 36,203 |
| 2022-06-10 | 858.00 | 878.00 | 850.00 | 852.00 | 73.672 | 36,045 |
| 2022-06-09 | 862.00 | 878.00 | 846.00 | 864.00 | 74.710 | 10,708 |
| 2022-06-08 | 890.00 | 890.00 | 870.00 | 870.00 | 74.878 | 11,326 |
| 2022-06-07 | 866.00 | 890.00 | 858.00 | 890.00 | 76.600 | 23,511 |
| 2022-06-06 | 862.00 | 872.00 | 840.00 | 864.00 | 74.362 | 32,150 |
| 2022-06-01 | 858.00 | 870.00 | 850.00 | 858.00 | 73.845 | 29,791 |
| 2022-05-31 | 856.00 | 870.00 | 856.00 | 856.00 | 73.673 | 14,966 |
| 2022-05-30 | 866.00 | 876.00 | 856.00 | 856.00 | 73.673 | 16,802 |
| 2022-05-27 | 854.00 | 870.00 | 854.00 | 864.00 | 74.362 | 16,673 |
| 2022-05-26 | 884.00 | 884.00 | 846.05 | 848.00 | 72.985 | 32,406 |
| 2022-05-25 | 896.00 | 900.00 | 870.00 | 876.00 | 75.395 | 44,384 |
| 2022-05-24 | 870.00 | 878.00 | 813.16 | 878.00 | 75.567 | 30,990 |
| 2022-05-23 | 846.00 | 871.80 | 842.00 | 864.00 | 74.362 | 51,691 |
| 2022-05-20 | 794.00 | 860.00 | 794.00 | 840.00 | 72.296 | 68,188 |
| 2022-05-19 | 808.00 | 823.70 | 790.00 | 796.00 | 68.509 | 114,530 |
| 2022-05-18 | 818.00 | 828.00 | 808.22 | 820.00 | 70.575 | 6,401 |
| 2022-05-17 | 822.00 | 834.00 | 815.80 | 830.00 | 71.435 | 12,091 |
| 2022-05-16 | 860.00 | 860.00 | 823.22 | 826.00 | 71.091 | 2,988 |
| 2022-05-13 | 830.00 | 849.12 | 811.82 | 822.00 | 70.747 | 14,300 |
| 2022-05-12 | 800.00 | 818.00 | 779.35 | 810.00 | 69.714 | 28,402 |
| 2022-05-11 | 828.00 | 830.00 | 810.22 | 830.00 | 71.435 | 24,500 |
| 2022-05-10 | 790.00 | 840.34 | 790.00 | 830.00 | 71.435 | 46,971 |
| 2022-05-09 | 818.00 | 818.00 | 784.00 | 790.00 | 67.993 | 51,892 |
| 2022-05-06 | 846.00 | 848.98 | 800.00 | 818.00 | 70.403 | 27,969 |
| 2022-05-05 | 848.00 | 880.00 | 820.00 | 844.00 | 72.640 | 26,284 |
| 2022-05-04 | 886.00 | 890.00 | 844.00 | 854.00 | 73.501 | 44,129 |
| 2022-05-03 | 880.00 | 892.00 | 866.00 | 882.00 | 75.911 | 38,238 |
| 2022-04-29 | 838.00 | 900.00 | 830.00 | 876.00 | 75.395 | 78,500 |
| 2022-04-28 | 848.00 | 860.00 | 813.07 | 860.00 | 74.018 | 20,516 |
| 2022-04-27 | 836.00 | 864.00 | 823.04 | 846.00 | 72.813 | 231,231 |
| 2022-04-26 | 834.00 | 856.00 | 820.00 | 830.00 | 71.435 | 46,472 |
| 2022-04-25 | 800.00 | 864.00 | 762.80 | 854.00 | 73.501 | 140,160 |
| 2022-04-22 | 900.00 | 912.38 | 764.03 | 808.00 | 69.542 | 270,880 |
| 2022-04-21 | 926.00 | 930.00 | 897.22 | 902.00 | 77.632 | 59,365 |
| 2022-04-20 | 928.00 | 930.00 | 920.00 | 926.00 | 79.698 | 41,660 |
| 2022-04-19 | 886.00 | 930.00 | 884.00 | 926.00 | 79.698 | 38,280 |
| 2022-04-14 | 882.00 | 900.00 | 882.00 | 900.00 | 77.460 | 15,263 |
| 2022-04-13 | 870.00 | 910.00 | 870.00 | 898.00 | 77.288 | 47,546 |
| 2022-04-12 | 844.00 | 882.00 | 841.42 | 882.00 | 75.911 | 48,540 |
| 2022-04-11 | 838.00 | 856.00 | 834.00 | 850.00 | 73.157 | 27,587 |
| 2022-04-08 | 850.00 | 864.00 | 836.00 | 842.00 | 72.468 | 29,464 |
| 2022-04-07 | 860.00 | 874.00 | 820.00 | 864.00 | 74.362 | 51,038 |
| 2022-04-06 | 830.00 | 868.00 | 829.70 | 868.00 | 74.706 | 92,216 |
| 2022-04-05 | 776.00 | 840.00 | 775.90 | 824.00 | 70.919 | 102,210 |
| 2022-04-04 | 760.00 | 776.00 | 759.76 | 772.00 | 66.444 | 160,484 |
| 2022-04-01 | 760.00 | 769.89 | 758.01 | 760.00 | 65.411 | 132,290 |
| 2022-03-31 | 766.00 | 776.00 | 764.00 | 764.00 | 65.755 | 150,713 |
| 2022-03-30 | 756.00 | 766.00 | 737.07 | 756.00 | 65.067 | 321,915 |
| 2022-03-29 | 762.00 | 762.00 | 750.00 | 756.00 | 65.067 | 66,067 |
| 2022-03-28 | 756.00 | 766.00 | 752.00 | 752.00 | 64.722 | 59,983 |
| 2022-03-25 | 758.00 | 766.00 | 744.00 | 754.00 | 64.894 | 66,548 |
| 2022-03-24 | 756.00 | 767.89 | 748.00 | 756.00 | 65.067 | 118,096 |
| 2022-03-23 | 754.00 | 759.33 | 754.00 | 756.00 | 65.067 | 25,338 |
| 2022-03-22 | 750.00 | 760.74 | 746.63 | 756.00 | 65.067 | 179,362 |
| 2022-03-21 | 728.00 | 749.16 | 728.00 | 746.00 | 64.206 | 103,275 |
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.