Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 740.00 | 756.00 | 724.00 | 756.00 | 65.067 | 189,999 |
| 2022-03-17 | 742.00 | 745.60 | 725.20 | 740.00 | 63.689 | 33,131 |
| 2022-03-16 | 736.00 | 744.00 | 715.28 | 744.00 | 64.034 | 30,092 |
| 2022-03-15 | 738.00 | 738.00 | 720.00 | 726.00 | 62.485 | 32,734 |
| 2022-03-14 | 756.00 | 760.00 | 738.00 | 747.00 | 64.292 | 21,915 |
| 2022-03-11 | 756.00 | 759.06 | 736.95 | 753.00 | 64.808 | 48,811 |
| 2022-03-10 | 760.00 | 768.00 | 744.51 | 756.00 | 65.067 | 76,850 |
| 2022-03-09 | 738.00 | 797.28 | 736.32 | 760.00 | 65.411 | 392,847 |
| 2022-03-08 | 738.00 | 746.00 | 734.01 | 737.00 | 63.431 | 29,038 |
| 2022-03-07 | 732.00 | 746.00 | 730.00 | 730.00 | 62.829 | 97,976 |
| 2022-03-04 | 750.00 | 750.00 | 732.00 | 732.00 | 63.001 | 34,732 |
| 2022-03-03 | 748.00 | 748.00 | 745.20 | 746.00 | 64.206 | 75,274 |
| 2022-03-02 | 720.00 | 750.00 | 720.00 | 746.00 | 64.206 | 17,143 |
| 2022-03-01 | 726.00 | 726.00 | 724.00 | 726.00 | 62.485 | 6,589 |
| 2022-02-28 | 726.00 | 728.00 | 721.32 | 725.00 | 62.398 | 6,312 |
| 2022-02-25 | 720.00 | 724.00 | 719.70 | 724.00 | 62.312 | 5,023 |
| 2022-02-24 | 712.00 | 725.41 | 712.00 | 716.00 | 61.624 | 20,483 |
| 2022-02-23 | 720.00 | 720.00 | 712.40 | 716.00 | 61.624 | 8,597 |
| 2022-02-22 | 718.00 | 720.00 | 712.00 | 716.00 | 61.624 | 13,502 |
| 2022-02-21 | 720.00 | 720.00 | 718.00 | 719.00 | 61.882 | 5,708 |
| 2022-02-18 | 718.00 | 724.00 | 718.00 | 721.00 | 62.054 | 4,710 |
| 2022-02-17 | 718.00 | 721.00 | 718.00 | 721.00 | 62.054 | 100 |
| 2022-02-16 | 724.00 | 724.00 | 718.00 | 724.00 | 62.312 | 4,972 |
| 2022-02-15 | 714.00 | 724.00 | 714.00 | 721.00 | 62.054 | 4,750 |
| 2022-02-14 | 714.00 | 724.00 | 712.00 | 719.00 | 61.882 | 7,303 |
| 2022-02-11 | 712.00 | 724.00 | 712.00 | 724.00 | 62.312 | 10,284 |
| 2022-02-10 | 720.00 | 724.00 | 720.00 | 724.00 | 62.312 | 3,860 |
| 2022-02-09 | 722.00 | 724.00 | 720.25 | 722.00 | 62.140 | 1,248 |
| 2022-02-08 | 724.00 | 724.00 | 722.00 | 722.00 | 62.140 | 3,461 |
| 2022-02-07 | 726.00 | 726.00 | 724.00 | 724.00 | 62.312 | 4,555 |
| 2022-02-04 | 728.00 | 730.00 | 724.00 | 725.00 | 62.398 | 12,366 |
| 2022-02-03 | 724.00 | 728.00 | 724.00 | 728.00 | 62.657 | 21,849 |
| 2022-02-02 | 712.00 | 726.00 | 712.00 | 724.00 | 62.312 | 1,769 |
| 2022-02-01 | 726.00 | 726.00 | 700.00 | 704.00 | 60.591 | 6,283 |
| 2022-01-31 | 728.00 | 728.00 | 712.00 | 724.00 | 62.312 | 3,683 |
| 2022-01-28 | 720.00 | 730.00 | 708.00 | 708.00 | 60.935 | 8,432 |
| 2022-01-27 | 724.00 | 724.00 | 712.00 | 720.00 | 61.968 | 372 |
| 2022-01-26 | 724.00 | 724.34 | 712.00 | 718.00 | 61.796 | 2,814 |
| 2022-01-25 | 726.00 | 732.00 | 710.00 | 726.00 | 62.485 | 5,367 |
| 2022-01-24 | 734.00 | 734.00 | 712.00 | 719.00 | 61.882 | 3,825 |
| 2022-01-21 | 734.00 | 737.00 | 734.00 | 737.00 | 63.431 | 2,571 |
| 2022-01-20 | 738.00 | 747.13 | 712.00 | 735.00 | 63.259 | 4,410 |
| 2022-01-19 | 726.00 | 742.00 | 712.00 | 742.00 | 63.862 | 7,902 |
| 2022-01-18 | 728.00 | 740.00 | 710.00 | 725.00 | 62.398 | 4,961 |
| 2022-01-17 | 720.00 | 730.00 | 706.00 | 730.00 | 62.829 | 2,558 |
| 2022-01-14 | 720.00 | 720.00 | 706.00 | 710.00 | 61.107 | 1,281 |
| 2022-01-13 | 720.00 | 720.00 | 706.00 | 716.00 | 61.624 | 5,376 |
| 2022-01-12 | 720.00 | 720.00 | 704.00 | 720.00 | 61.968 | 7,411 |
| 2022-01-11 | 702.00 | 720.00 | 696.00 | 710.00 | 61.107 | 5,768 |
| 2022-01-10 | 710.00 | 720.00 | 700.00 | 719.00 | 61.882 | 6,380 |
| 2022-01-07 | 720.00 | 720.10 | 715.00 | 715.00 | 61.538 | 2,045 |
| 2022-01-06 | 700.00 | 720.00 | 692.00 | 720.00 | 61.968 | 11,706 |
| 2022-01-05 | 720.00 | 720.00 | 692.00 | 720.00 | 61.968 | 2,796 |
| 2022-01-04 | 720.00 | 726.00 | 700.00 | 713.00 | 61.366 | 3,874 |
| 2021-12-31 | 698.00 | 720.00 | 698.00 | 720.00 | 61.968 | 3,324 |
| 2021-12-30 | 700.00 | 708.00 | 682.00 | 682.00 | 58.698 | 5,677 |
| 2021-12-29 | 720.00 | 720.00 | 712.00 | 716.00 | 61.624 | 2,636 |
| 2021-12-24 | 710.00 | 720.00 | 700.90 | 720.00 | 61.968 | 828 |
| 2021-12-23 | 697.84 | 710.00 | 697.84 | 710.00 | 61.107 | 667 |
| 2021-12-22 | 702.00 | 720.00 | 694.00 | 720.00 | 61.968 | 4,641 |
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.