Anglo-Eastern Plantations PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 660.00 | 680.00 | 660.00 | 662.00 | 60.640 | 14,730 |
| 2024-10-29 | 662.00 | 678.79 | 662.00 | 678.00 | 62.106 | 7,149 |
| 2024-10-28 | 660.00 | 668.00 | 658.00 | 668.00 | 61.190 | 8,787 |
| 2024-10-25 | 668.00 | 668.00 | 658.00 | 658.00 | 60.274 | 8,575 |
| 2024-10-24 | 664.00 | 667.03 | 664.00 | 664.00 | 60.824 | 926 |
| 2024-10-23 | 660.00 | 670.00 | 660.00 | 662.00 | 60.640 | 14,265 |
| 2024-10-22 | 664.00 | 675.87 | 646.00 | 674.00 | 61.740 | 21,954 |
| 2024-10-21 | 680.00 | 680.00 | 662.00 | 666.00 | 61.007 | 7,775 |
| 2024-10-18 | 670.00 | 680.00 | 670.00 | 675.00 | 61.831 | 2,005 |
| 2024-10-17 | 678.00 | 678.60 | 662.00 | 674.00 | 61.740 | 30,567 |
| 2024-10-16 | 672.00 | 674.00 | 664.00 | 668.00 | 61.190 | 15,453 |
| 2024-10-15 | 670.00 | 672.90 | 660.00 | 666.00 | 61.007 | 17,071 |
| 2024-10-14 | 660.00 | 666.00 | 656.00 | 666.00 | 61.007 | 17,220 |
| 2024-10-11 | 654.00 | 660.00 | 638.99 | 660.00 | 60.457 | 14,601 |
| 2024-10-10 | 658.00 | 658.00 | 632.00 | 632.00 | 57.892 | 5,703 |
| 2024-10-09 | 636.00 | 650.00 | 632.00 | 634.00 | 58.076 | 19,020 |
| 2024-10-08 | 640.00 | 664.00 | 635.00 | 642.00 | 58.808 | 9,100 |
| 2024-10-07 | 640.00 | 664.00 | 638.00 | 650.00 | 59.541 | 27,632 |
| 2024-10-04 | 636.00 | 640.00 | 632.00 | 632.00 | 57.892 | 22,170 |
| 2024-10-03 | 626.00 | 640.30 | 622.00 | 634.00 | 58.076 | 59,353 |
| 2024-10-02 | 620.00 | 626.00 | 620.00 | 624.00 | 57.160 | 3,798 |
| 2024-10-01 | 612.00 | 619.32 | 610.50 | 618.00 | 56.610 | 19,842 |
| 2024-09-30 | 626.00 | 626.00 | 610.00 | 612.00 | 56.060 | 13,510 |
| 2024-09-27 | 614.00 | 626.00 | 611.83 | 626.00 | 57.343 | 36,387 |
| 2024-09-26 | 610.00 | 620.00 | 606.00 | 614.00 | 56.244 | 6,618 |
| 2024-09-25 | 612.00 | 612.00 | 608.00 | 608.00 | 55.694 | 5,142 |
| 2024-09-24 | 618.00 | 620.00 | 608.00 | 612.00 | 56.060 | 7,649 |
| 2024-09-23 | 608.00 | 614.00 | 604.16 | 612.00 | 56.060 | 17,867 |
| 2024-09-20 | 600.00 | 608.00 | 600.00 | 608.00 | 55.694 | 2,765 |
| 2024-09-19 | 606.00 | 613.40 | 602.00 | 608.00 | 55.694 | 14,958 |
| 2024-09-18 | 608.00 | 608.00 | 600.00 | 602.00 | 55.144 | 2,523 |
| 2024-09-17 | 610.00 | 610.00 | 600.00 | 600.00 | 54.961 | 36,260 |
| 2024-09-16 | 614.00 | 616.00 | 606.00 | 612.00 | 56.060 | 6,127 |
| 2024-09-13 | 602.00 | 612.20 | 602.00 | 606.00 | 55.511 | 497 |
| 2024-09-12 | 618.00 | 618.00 | 602.00 | 602.00 | 55.144 | 12,699 |
| 2024-09-11 | 608.00 | 618.00 | 608.00 | 612.00 | 56.060 | 1,789 |
| 2024-09-10 | 604.00 | 610.60 | 604.00 | 604.00 | 55.327 | 4,892 |
| 2024-09-09 | 620.00 | 620.00 | 606.00 | 606.00 | 55.511 | 7,792 |
| 2024-09-06 | 618.00 | 620.00 | 606.00 | 606.00 | 55.511 | 2,158 |
| 2024-09-05 | 612.00 | 618.00 | 606.00 | 606.00 | 55.511 | 7,428 |
| 2024-09-04 | 618.00 | 620.00 | 612.00 | 615.00 | 56.335 | 4,246 |
| 2024-09-03 | 626.00 | 626.00 | 615.00 | 615.00 | 56.335 | 1,694 |
| 2024-09-02 | 612.00 | 623.40 | 612.00 | 619.00 | 56.702 | 789 |
| 2024-08-30 | 620.00 | 626.00 | 616.00 | 616.00 | 56.427 | 1,787 |
| 2024-08-29 | 626.00 | 626.00 | 618.00 | 622.00 | 56.976 | 4,508 |
| 2024-08-28 | 610.00 | 624.00 | 605.98 | 622.00 | 56.976 | 7,678 |
| 2024-08-27 | 592.00 | 608.00 | 592.00 | 600.00 | 54.961 | 7,550 |
| 2024-08-23 | 614.00 | 616.79 | 589.60 | 598.00 | 54.778 | 17,590 |
| 2024-08-22 | 616.00 | 618.00 | 614.00 | 618.00 | 56.610 | 5,542 |
| 2024-08-21 | 618.00 | 618.00 | 616.00 | 616.00 | 56.427 | 2,126 |
| 2024-08-20 | 618.00 | 618.00 | 616.00 | 618.00 | 56.610 | 2,145 |
| 2024-08-19 | 624.00 | 628.00 | 616.00 | 616.00 | 56.427 | 5,265 |
| 2024-08-16 | 616.00 | 624.00 | 616.00 | 624.00 | 57.160 | 333 |
| 2024-08-15 | 628.00 | 628.00 | 616.00 | 622.00 | 56.976 | 3,080 |
| 2024-08-14 | 610.00 | 628.00 | 609.60 | 624.00 | 57.160 | 4,315 |
| 2024-08-13 | 624.00 | 624.00 | 610.00 | 610.00 | 55.877 | 10,791 |
| 2024-08-12 | 620.00 | 628.00 | 619.03 | 620.00 | 56.793 | 5,423 |
| 2024-08-09 | 630.00 | 630.00 | 612.50 | 630.00 | 57.709 | 1,384 |
| 2024-08-08 | 620.00 | 626.00 | 610.00 | 626.00 | 57.343 | 16,702 |
| 2024-08-07 | 602.00 | 625.52 | 602.00 | 622.00 | 56.976 | 2,111 |
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.