Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 642.00 | 650.00 | 630.00 | 638.00 | 58.442 | 9,120 |
| 2025-01-24 | 616.00 | 642.00 | 616.00 | 628.00 | 57.526 | 7,473 |
| 2025-01-23 | 616.00 | 620.00 | 616.00 | 616.00 | 56.427 | 35 |
| 2025-01-22 | 630.00 | 631.95 | 616.00 | 616.00 | 56.427 | 4,006 |
| 2025-01-21 | 628.00 | 628.00 | 616.00 | 620.00 | 56.793 | 9,922 |
| 2025-01-20 | 620.00 | 633.10 | 620.00 | 630.00 | 57.709 | 3,952 |
| 2025-01-17 | 610.00 | 630.00 | 610.00 | 612.00 | 56.060 | 17,926 |
| 2025-01-16 | 612.00 | 620.00 | 612.00 | 620.00 | 56.793 | 15,149 |
| 2025-01-15 | 610.00 | 620.00 | 608.00 | 612.00 | 56.060 | 3,599 |
| 2025-01-14 | 606.00 | 616.00 | 606.00 | 612.00 | 56.060 | 1,619 |
| 2025-01-13 | 620.00 | 622.00 | 602.00 | 602.00 | 55.144 | 43,478 |
| 2025-01-10 | 630.00 | 642.60 | 622.00 | 622.00 | 56.976 | 41,013 |
| 2025-01-09 | 632.00 | 633.00 | 628.00 | 630.00 | 57.709 | 27,746 |
| 2025-01-08 | 636.00 | 640.96 | 630.00 | 634.00 | 58.076 | 13,939 |
| 2025-01-07 | 634.00 | 637.60 | 630.00 | 636.00 | 58.259 | 7,859 |
| 2025-01-06 | 636.00 | 650.72 | 636.00 | 642.00 | 58.808 | 4,495 |
| 2025-01-03 | 658.00 | 658.00 | 634.00 | 634.00 | 58.076 | 3,191 |
| 2025-01-02 | 660.00 | 666.00 | 634.00 | 634.00 | 58.076 | 4,978 |
| 2024-12-31 | 632.00 | 664.00 | 632.00 | 654.00 | 59.908 | 2,590 |
| 2024-12-30 | 638.00 | 658.70 | 632.00 | 632.00 | 57.892 | 23,462 |
| 2024-12-27 | 660.00 | 660.00 | 630.00 | 630.00 | 57.709 | 4,717 |
| 2024-12-24 | 660.00 | 660.00 | 647.20 | 660.00 | 60.457 | 3,232 |
| 2024-12-23 | 636.00 | 660.00 | 634.00 | 660.00 | 60.457 | 8,301 |
| 2024-12-20 | 650.00 | 651.50 | 626.00 | 650.00 | 59.541 | 27,585 |
| 2024-12-19 | 660.00 | 660.00 | 650.00 | 650.00 | 59.541 | 1,651 |
| 2024-12-18 | 662.00 | 671.50 | 660.00 | 660.00 | 60.457 | 15,999 |
| 2024-12-17 | 664.00 | 668.00 | 660.00 | 668.00 | 61.190 | 7,503 |
| 2024-12-16 | 666.00 | 666.00 | 664.00 | 664.00 | 60.824 | 7,572 |
| 2024-12-13 | 664.00 | 678.00 | 664.00 | 666.00 | 61.007 | 256 |
| 2024-12-12 | 660.00 | 682.00 | 660.00 | 682.00 | 62.472 | 4,332 |
| 2024-12-11 | 666.00 | 668.00 | 657.89 | 666.00 | 61.007 | 6,931 |
| 2024-12-10 | 660.00 | 680.00 | 657.88 | 674.00 | 61.740 | 45,481 |
| 2024-12-09 | 650.00 | 666.00 | 650.00 | 652.00 | 59.724 | 6,850 |
| 2024-12-06 | 668.00 | 668.00 | 650.00 | 650.00 | 59.541 | 10,143 |
| 2024-12-05 | 654.00 | 676.80 | 650.00 | 668.00 | 61.190 | 18,827 |
| 2024-12-04 | 678.00 | 678.00 | 648.00 | 648.00 | 59.358 | 31,792 |
| 2024-12-03 | 668.00 | 682.00 | 668.00 | 676.00 | 61.923 | 4,937 |
| 2024-12-02 | 682.00 | 682.00 | 660.00 | 668.00 | 61.190 | 6,567 |
| 2024-11-29 | 670.00 | 680.00 | 650.00 | 665.00 | 60.915 | 5,418 |
| 2024-11-28 | 680.00 | 680.00 | 660.00 | 665.00 | 60.915 | 3,049 |
| 2024-11-27 | 662.00 | 665.83 | 656.30 | 660.00 | 60.457 | 7,013 |
| 2024-11-26 | 670.00 | 670.00 | 664.00 | 668.00 | 61.190 | 6,673 |
| 2024-11-25 | 684.00 | 690.00 | 670.00 | 674.00 | 61.740 | 9,519 |
| 2024-11-22 | 688.00 | 688.00 | 676.00 | 684.00 | 62.656 | 2,723 |
| 2024-11-21 | 692.00 | 692.00 | 680.00 | 680.00 | 62.289 | 4,339 |
| 2024-11-20 | 694.00 | 694.00 | 679.50 | 687.00 | 62.930 | 3,320 |
| 2024-11-19 | 690.00 | 696.00 | 684.00 | 696.00 | 63.755 | 8,418 |
| 2024-11-18 | 710.00 | 710.00 | 690.00 | 690.00 | 63.205 | 10,101 |
| 2024-11-15 | 694.00 | 720.00 | 692.79 | 718.00 | 65.770 | 36,273 |
| 2024-11-14 | 694.00 | 697.79 | 689.66 | 694.00 | 63.572 | 7,757 |
| 2024-11-13 | 680.00 | 690.00 | 678.00 | 689.00 | 63.114 | 2,062 |
| 2024-11-12 | 696.00 | 702.00 | 678.00 | 678.00 | 62.106 | 48,534 |
| 2024-11-11 | 684.00 | 703.41 | 672.00 | 700.00 | 64.121 | 19,656 |
| 2024-11-08 | 674.00 | 688.00 | 669.79 | 684.00 | 62.656 | 60,409 |
| 2024-11-07 | 664.00 | 670.00 | 664.00 | 668.00 | 61.190 | 9,230 |
| 2024-11-06 | 670.00 | 673.52 | 668.60 | 672.00 | 61.556 | 8,684 |
| 2024-11-05 | 662.00 | 676.00 | 662.00 | 673.00 | 61.648 | 12,306 |
| 2024-11-04 | 668.00 | 677.20 | 660.00 | 672.00 | 61.556 | 51,916 |
| 2024-11-01 | 660.00 | 676.00 | 660.00 | 667.00 | 61.098 | 6,960 |
| 2024-10-31 | 670.00 | 679.50 | 663.97 | 666.00 | 61.007 | 3,397 |
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.