Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 605.00 | 618.00 | 595.00 | 605.00 | 522.41 | 9,623 |
| 2021-10-26 | 605.00 | 619.00 | 595.56 | 605.00 | 522.41 | 26,662 |
| 2021-10-25 | 605.00 | 615.00 | 590.00 | 605.00 | 522.41 | 19,741 |
| 2021-10-22 | 605.00 | 612.17 | 604.90 | 605.00 | 522.41 | 29,990 |
| 2021-10-21 | 605.00 | 607.50 | 595.00 | 605.00 | 522.41 | 11,964 |
| 2021-10-20 | 605.00 | 608.44 | 592.55 | 605.00 | 522.41 | 7,201 |
| 2021-10-19 | 609.50 | 609.50 | 591.27 | 605.00 | 522.41 | 16,599 |
| 2021-10-18 | 610.00 | 612.00 | 600.02 | 610.00 | 526.73 | 5,412 |
| 2021-10-15 | 614.44 | 614.44 | 600.00 | 610.00 | 526.73 | 6,776 |
| 2021-10-14 | 610.00 | 624.00 | 590.00 | 615.00 | 531.05 | 18,773 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0890 GBP |
| 2025-11-13 | 0.0360 GBP |
| 2025-07-10 | 0.0800 GBP |
| 2024-11-14 | 0.0325 GBP |
| 2024-07-11 | 0.0750 GBP |
| 2023-11-09 | 0.0320 GBP |
| 2023-07-13 | 0.0735 GBP |
| 2022-11-10 | 0.0315 GBP |
| 2022-07-14 | 0.0700 GBP |
| 2021-11-11 | 0.0300 GBP |
| 2021-07-15 | 0.0625 GBP |
| 2020-11-12 | 0.0275 GBP |
| 2020-07-16 | 0.0550 GBP |
| 2019-11-14 | 0.0250 GBP |
| 2019-07-11 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.