Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 520.00 | 523.00 | 514.00 | 520.00 | 507.98 | 10,925 |
| 2025-11-10 | 515.00 | 528.00 | 510.40 | 520.00 | 507.98 | 45,474 |
| 2025-11-07 | 491.28 | 519.80 | 491.28 | 515.00 | 503.10 | 24,925 |
| 2025-11-06 | 487.00 | 500.00 | 487.00 | 490.00 | 478.68 | 15,532 |
| 2025-11-05 | 497.45 | 497.45 | 483.67 | 491.00 | 479.65 | 27,568 |
| 2025-11-04 | 500.00 | 500.00 | 491.33 | 500.00 | 488.44 | 28,976 |
| 2025-11-03 | 500.00 | 507.40 | 495.00 | 500.00 | 488.44 | 19,273 |
| 2025-10-31 | 515.00 | 517.00 | 490.00 | 500.00 | 488.44 | 50,357 |
| 2025-10-30 | 500.00 | 517.33 | 496.75 | 515.00 | 503.10 | 52,506 |
| 2025-10-29 | 479.40 | 507.50 | 479.40 | 500.00 | 488.44 | 75,448 |
| 2025-10-28 | 470.00 | 479.40 | 468.20 | 470.00 | 459.14 | 8,948 |
| 2025-10-27 | 470.00 | 479.00 | 461.22 | 470.00 | 459.14 | 19,234 |
| 2025-10-24 | 460.00 | 476.40 | 454.00 | 470.00 | 459.14 | 31,476 |
| 2025-10-23 | 470.00 | 470.88 | 454.00 | 460.00 | 449.37 | 12,265 |
← NewerPage 5 of 5 · 254 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.