Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 692.00 | 730.00 | 692.00 | 720.00 | 61.968 | 417 |
| 2021-12-20 | 696.00 | 715.00 | 692.63 | 713.00 | 61.366 | 6,095 |
| 2021-12-17 | 720.00 | 726.00 | 701.52 | 726.00 | 62.485 | 2,407 |
| 2021-12-16 | 692.00 | 706.00 | 692.00 | 706.00 | 60.763 | 513 |
| 2021-12-15 | 702.00 | 718.19 | 692.00 | 704.00 | 60.591 | 4,563 |
| 2021-12-14 | 702.00 | 711.00 | 702.00 | 711.00 | 61.194 | 4,591 |
| 2021-12-13 | 718.00 | 718.00 | 703.20 | 710.00 | 61.107 | 3,086 |
| 2021-12-10 | 720.00 | 720.00 | 720.00 | 720.00 | 61.968 | 1 |
| 2021-12-09 | 720.00 | 722.00 | 700.00 | 722.00 | 62.140 | 2,414 |
| 2021-12-08 | 705.60 | 714.00 | 705.60 | 714.00 | 61.452 | 222 |
| 2021-12-07 | 696.00 | 730.00 | 690.00 | 730.00 | 62.829 | 7,859 |
| 2021-12-06 | 698.00 | 730.00 | 698.00 | 730.00 | 62.829 | 2,209 |
| 2021-12-03 | 700.00 | 701.00 | 700.00 | 701.00 | 60.333 | 550 |
| 2021-12-02 | 700.00 | 700.00 | 686.00 | 690.00 | 59.386 | 5,049 |
| 2021-12-01 | 715.00 | 715.00 | 715.00 | 715.00 | 61.538 | 0 |
| 2021-11-30 | 690.00 | 730.00 | 690.00 | 730.00 | 62.829 | 8,716 |
| 2021-11-29 | 670.00 | 720.00 | 670.00 | 720.00 | 61.968 | 6,802 |
| 2021-11-26 | 672.00 | 700.00 | 672.00 | 700.00 | 60.247 | 2,953 |
| 2021-11-25 | 682.00 | 700.00 | 672.00 | 672.00 | 57.837 | 1,777 |
| 2021-11-24 | 698.00 | 700.00 | 679.27 | 680.00 | 58.525 | 4,373 |
| 2021-11-23 | 680.00 | 700.00 | 670.00 | 670.00 | 57.665 | 4,187 |
| 2021-11-22 | 680.00 | 696.00 | 670.00 | 685.00 | 58.956 | 7,625 |
| 2021-11-19 | 674.00 | 692.00 | 670.00 | 680.00 | 58.525 | 14,254 |
| 2021-11-18 | 674.00 | 690.00 | 674.00 | 682.00 | 58.698 | 11,999 |
| 2021-11-17 | 694.00 | 694.00 | 674.00 | 674.00 | 58.009 | 1,773 |
| 2021-11-16 | 686.00 | 687.20 | 673.37 | 686.00 | 59.042 | 5,178 |
| 2021-11-15 | 704.00 | 705.26 | 672.04 | 700.00 | 60.247 | 23,236 |
| 2021-11-12 | 718.00 | 723.28 | 709.00 | 709.00 | 61.021 | 734 |
| 2021-11-11 | 732.00 | 732.00 | 722.00 | 722.00 | 62.140 | 9,589 |
| 2021-11-10 | 732.00 | 757.20 | 730.00 | 745.00 | 64.120 | 4,237 |
| 2021-11-09 | 742.00 | 755.17 | 730.00 | 730.00 | 62.829 | 11,575 |
| 2021-11-08 | 756.00 | 758.00 | 732.00 | 756.00 | 65.067 | 11,855 |
| 2021-11-05 | 752.00 | 770.00 | 732.00 | 732.00 | 63.001 | 14,579 |
| 2021-11-04 | 772.00 | 772.00 | 708.18 | 750.00 | 64.550 | 21,128 |
| 2021-11-03 | 748.00 | 774.00 | 744.00 | 772.00 | 66.444 | 33,403 |
| 2021-11-02 | 760.00 | 763.88 | 738.96 | 742.00 | 63.862 | 10,368 |
| 2021-11-01 | 770.00 | 770.00 | 760.00 | 765.00 | 65.841 | 787 |
| 2021-10-29 | 768.00 | 776.00 | 760.00 | 760.00 | 65.411 | 12,388 |
| 2021-10-28 | 766.00 | 770.00 | 760.00 | 770.00 | 66.271 | 1,690 |
| 2021-10-27 | 746.00 | 766.00 | 746.00 | 753.00 | 64.808 | 15,439 |
| 2021-10-26 | 710.00 | 770.00 | 710.00 | 754.00 | 64.894 | 70,991 |
| 2021-10-25 | 702.00 | 720.00 | 702.00 | 716.00 | 61.624 | 2,116 |
| 2021-10-22 | 728.00 | 730.00 | 704.67 | 717.00 | 61.710 | 16,724 |
| 2021-10-21 | 700.00 | 728.00 | 692.00 | 728.00 | 62.657 | 48,092 |
| 2021-10-20 | 700.00 | 700.00 | 690.00 | 698.00 | 60.075 | 5,354 |
| 2021-10-19 | 688.00 | 698.52 | 688.00 | 695.00 | 59.816 | 21,668 |
| 2021-10-18 | 666.00 | 686.00 | 664.00 | 686.00 | 59.042 | 13,188 |
| 2021-10-15 | 662.00 | 678.35 | 660.00 | 665.00 | 57.234 | 237 |
| 2021-10-14 | 666.00 | 680.00 | 660.00 | 670.00 | 57.665 | 23,036 |
← NewerPage 21 of 21 · 1,249 trading days
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.