Anpario Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 332.50 | 336.00 | 325.00 | 332.50 | 318.77 | 14,045 |
| 2024-11-27 | 335.00 | 338.70 | 326.66 | 332.50 | 318.77 | 24,106 |
| 2024-11-26 | 335.00 | 335.00 | 331.78 | 335.00 | 321.17 | 16,147 |
| 2024-11-25 | 337.50 | 338.40 | 330.50 | 335.00 | 321.17 | 16,180 |
| 2024-11-22 | 337.50 | 337.93 | 335.00 | 337.50 | 323.57 | 9,678 |
| 2024-11-21 | 340.00 | 340.45 | 335.56 | 337.50 | 323.57 | 12,187 |
| 2024-11-20 | 345.00 | 345.00 | 336.50 | 340.00 | 325.96 | 16,681 |
| 2024-11-19 | 340.00 | 346.66 | 340.00 | 345.00 | 330.76 | 22,573 |
| 2024-11-18 | 357.50 | 364.73 | 342.50 | 342.50 | 328.36 | 56,954 |
| 2024-11-15 | 345.10 | 360.00 | 345.10 | 357.50 | 342.74 | 21,454 |
| 2024-11-14 | 352.50 | 353.70 | 343.15 | 345.00 | 330.76 | 25,034 |
| 2024-11-13 | 355.00 | 357.89 | 350.50 | 355.00 | 337.23 | 20,717 |
| 2024-11-12 | 352.50 | 368.74 | 351.58 | 355.00 | 337.23 | 83,791 |
| 2024-11-11 | 337.50 | 357.80 | 336.75 | 352.50 | 334.85 | 116,442 |
| 2024-11-08 | 317.50 | 343.00 | 315.50 | 335.00 | 318.23 | 185,573 |
| 2024-11-07 | 315.00 | 323.45 | 313.81 | 317.50 | 301.61 | 17,350 |
| 2024-11-06 | 312.50 | 319.20 | 311.50 | 315.00 | 299.23 | 16,175 |
| 2024-11-05 | 320.00 | 323.75 | 310.05 | 312.50 | 296.86 | 48,130 |
| 2024-11-04 | 315.00 | 321.20 | 311.50 | 320.00 | 303.98 | 26,768 |
| 2024-11-01 | 320.00 | 320.00 | 315.00 | 315.00 | 299.23 | 29,454 |
| 2024-10-31 | 309.50 | 325.00 | 309.50 | 320.00 | 303.98 | 172,051 |
| 2024-10-30 | 297.50 | 314.95 | 293.55 | 310.00 | 294.48 | 58,299 |
| 2024-10-29 | 297.50 | 297.50 | 290.75 | 297.50 | 282.61 | 21,656 |
| 2024-10-28 | 300.00 | 302.50 | 290.75 | 297.50 | 282.61 | 45,323 |
| 2024-10-25 | 297.50 | 305.00 | 295.67 | 300.00 | 284.98 | 39,327 |
| 2024-10-24 | 297.50 | 304.77 | 292.55 | 297.50 | 282.61 | 62,700 |
| 2024-10-23 | 300.00 | 302.00 | 295.00 | 298.00 | 283.08 | 27,228 |
| 2024-10-22 | 302.50 | 303.45 | 295.00 | 300.00 | 284.98 | 17,156 |
| 2024-10-21 | 302.50 | 306.45 | 301.70 | 302.50 | 287.36 | 44,043 |
| 2024-10-18 | 302.50 | 309.75 | 300.00 | 302.50 | 287.36 | 60,974 |
| 2024-10-17 | 310.00 | 313.30 | 300.80 | 302.50 | 287.36 | 50,017 |
| 2024-10-16 | 310.00 | 312.45 | 306.20 | 310.00 | 294.48 | 11,923 |
| 2024-10-15 | 300.00 | 315.00 | 300.00 | 310.00 | 294.48 | 27,635 |
| 2024-10-14 | 290.37 | 299.90 | 290.37 | 297.50 | 282.61 | 64,465 |
| 2024-10-11 | 295.00 | 302.00 | 286.66 | 290.00 | 275.48 | 75,037 |
| 2024-10-10 | 317.33 | 317.33 | 290.35 | 295.00 | 280.23 | 181,172 |
| 2024-10-09 | 315.00 | 320.00 | 311.50 | 317.50 | 301.61 | 28,618 |
| 2024-10-08 | 317.50 | 321.45 | 310.35 | 315.00 | 299.23 | 26,325 |
| 2024-10-07 | 330.00 | 337.00 | 320.00 | 322.50 | 306.35 | 13,645 |
| 2024-10-04 | 330.00 | 335.30 | 326.60 | 330.00 | 313.48 | 3,921 |
| 2024-10-03 | 330.00 | 335.40 | 324.25 | 330.00 | 313.48 | 27,886 |
| 2024-10-02 | 330.00 | 330.00 | 326.00 | 330.00 | 313.48 | 4,955 |
| 2024-10-01 | 335.00 | 337.45 | 322.55 | 330.00 | 313.48 | 18,506 |
| 2024-09-30 | 330.00 | 346.00 | 330.00 | 337.50 | 320.60 | 85,675 |
| 2024-09-27 | 325.00 | 329.90 | 314.45 | 320.00 | 303.98 | 16,272 |
| 2024-09-26 | 337.48 | 337.48 | 322.65 | 325.00 | 308.73 | 29,780 |
| 2024-09-25 | 332.50 | 348.80 | 328.60 | 337.50 | 320.60 | 67,169 |
| 2024-09-24 | 320.00 | 337.50 | 316.82 | 332.50 | 315.85 | 27,119 |
| 2024-09-23 | 312.50 | 323.70 | 310.15 | 320.00 | 303.98 | 20,204 |
| 2024-09-20 | 312.50 | 317.30 | 307.05 | 312.50 | 296.86 | 20,753 |
| 2024-09-19 | 312.50 | 315.25 | 306.80 | 312.50 | 296.86 | 33,600 |
| 2024-09-18 | 315.00 | 320.00 | 310.10 | 312.50 | 296.86 | 21,312 |
| 2024-09-17 | 310.00 | 315.00 | 306.78 | 315.00 | 299.23 | 22,349 |
| 2024-09-16 | 321.66 | 321.66 | 306.70 | 310.00 | 294.48 | 66,306 |
| 2024-09-13 | 325.00 | 325.00 | 317.66 | 322.50 | 306.35 | 25,413 |
| 2024-09-12 | 314.25 | 329.90 | 314.25 | 325.00 | 308.73 | 66,761 |
| 2024-09-11 | 282.50 | 318.80 | 281.33 | 312.50 | 296.86 | 229,849 |
| 2024-09-10 | 272.50 | 272.50 | 266.00 | 272.50 | 258.86 | 15,974 |
| 2024-09-09 | 275.00 | 275.00 | 270.00 | 275.00 | 261.23 | 19,837 |
| 2024-09-06 | 275.00 | 276.78 | 272.00 | 275.00 | 261.23 | 8,698 |
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.