Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-27 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-23 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-22 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-21 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-20 | 185.00 | 196.40 | 185.00 | 185.00 | 160.46 | 1,190 |
| 2024-08-19 | 185.00 | 197.00 | 185.00 | 185.00 | 160.46 | 1,500 |
| 2024-08-16 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-15 | 185.00 | 197.00 | 185.00 | 185.00 | 160.46 | 240 |
| 2024-08-14 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-13 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-12 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-09 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-08 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-07 | 185.00 | 197.00 | 185.00 | 185.00 | 160.46 | 350 |
| 2024-08-06 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-05 | 185.00 | 199.00 | 177.50 | 185.00 | 160.46 | 4,889 |
| 2024-08-02 | 185.00 | 199.00 | 185.00 | 185.00 | 160.46 | 122 |
| 2024-08-01 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-31 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-30 | 185.00 | 185.00 | 182.00 | 185.00 | 160.46 | 2,157 |
| 2024-07-29 | 190.00 | 199.00 | 190.00 | 190.00 | 164.79 | 2,512 |
| 2024-07-26 | 185.00 | 198.50 | 185.00 | 185.00 | 160.46 | 503 |
| 2024-07-25 | 185.00 | 192.50 | 172.00 | 185.00 | 160.46 | 6,338 |
| 2024-07-24 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-23 | 185.00 | 185.00 | 172.00 | 185.00 | 160.46 | 750 |
| 2024-07-22 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-19 | 185.00 | 200.00 | 170.00 | 185.00 | 160.46 | 2 |
| 2024-07-18 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-17 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-16 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-15 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-12 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-11 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-10 | 185.00 | 198.00 | 185.00 | 185.00 | 160.46 | 499 |
| 2024-07-09 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-08 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-05 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-04 | 185.00 | 198.00 | 185.00 | 185.00 | 160.46 | 187 |
| 2024-07-03 | 185.00 | 198.00 | 185.00 | 185.00 | 160.46 | 650 |
| 2024-07-02 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-07-01 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-06-28 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-06-27 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-06-26 | 180.00 | 190.00 | 170.00 | 185.00 | 160.46 | 2,093 |
| 2024-06-25 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-24 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-21 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-20 | 180.00 | 189.80 | 180.00 | 180.00 | 156.12 | 13 |
| 2024-06-19 | 180.00 | 189.00 | 180.00 | 180.00 | 156.12 | 4,350 |
| 2024-06-18 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-17 | 180.00 | 189.00 | 180.00 | 180.00 | 156.12 | 1,869 |
| 2024-06-14 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-13 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-12 | 180.00 | 180.00 | 172.00 | 180.00 | 156.12 | 204 |
| 2024-06-11 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-10 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-07 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-06 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-06-05 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0240 GBP |
| 2026-04-09 | 0.0760 GBP |
| 2025-09-11 | 0.0240 GBP |
| 2025-04-10 | 0.0760 GBP |
| 2024-09-12 | 0.0230 GBP |
| 2024-03-07 | 0.0760 GBP |
| 2023-09-07 | 0.0220 GBP |
| 2023-03-09 | 0.0750 GBP |
| 2022-09-08 | 0.0210 GBP |
| 2022-03-10 | 0.0750 GBP |
| 2021-09-09 | 0.0200 GBP |
| 2021-03-11 | 0.0770 GBP |
| 2020-09-10 | 0.0170 GBP |
| 2020-03-19 | 0.0930 GBP |
| 2019-03-21 | 0.0910 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.