Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 180.00 | 190.00 | 170.00 | 180.00 | 156.12 | 2,092 |
| 2024-06-03 | 180.00 | 189.00 | 172.00 | 180.00 | 156.12 | 3,782 |
| 2024-05-31 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-05-30 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-05-29 | 180.00 | 189.00 | 180.00 | 180.00 | 156.12 | 1,000 |
| 2024-05-28 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-05-24 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-05-23 | 180.00 | 180.00 | 172.00 | 180.00 | 156.12 | 150 |
| 2024-05-22 | 180.00 | 189.00 | 180.00 | 180.00 | 156.12 | 13 |
| 2024-05-21 | 180.00 | 180.00 | 172.00 | 180.00 | 156.12 | 2,000 |
| 2024-05-20 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-05-17 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-05-16 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-05-15 | 180.00 | 180.00 | 172.00 | 180.00 | 156.12 | 1,163 |
| 2024-05-14 | 180.00 | 189.90 | 180.00 | 180.00 | 156.12 | 9,098 |
| 2024-05-13 | 177.50 | 189.00 | 177.50 | 177.50 | 153.95 | 6,043 |
| 2024-05-10 | 177.50 | 177.50 | 174.25 | 177.50 | 153.95 | 314 |
| 2024-05-09 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-05-08 | 177.50 | 177.50 | 174.25 | 177.50 | 153.95 | 50 |
| 2024-05-07 | 177.50 | 177.50 | 173.75 | 177.50 | 153.95 | 677 |
| 2024-05-03 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-05-02 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-05-01 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-04-30 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-04-29 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-04-26 | 177.50 | 189.88 | 177.50 | 177.50 | 153.95 | 500 |
| 2024-04-25 | 177.50 | 189.50 | 177.50 | 177.50 | 153.95 | 518 |
| 2024-04-24 | 177.50 | 177.50 | 165.00 | 177.50 | 153.95 | 5,883 |
| 2024-04-23 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-04-22 | 177.50 | 189.75 | 177.50 | 177.50 | 153.95 | 132 |
| 2024-04-19 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-04-18 | 177.50 | 190.00 | 177.50 | 177.50 | 153.95 | 5,234 |
| 2024-04-17 | 177.50 | 177.50 | 177.50 | 177.50 | 153.95 | 0 |
| 2024-04-16 | 177.50 | 186.70 | 177.50 | 177.50 | 153.95 | 1,000 |
| 2024-04-15 | 182.50 | 193.75 | 170.25 | 177.50 | 153.95 | 3,892 |
| 2024-04-12 | 182.50 | 193.75 | 182.50 | 182.50 | 158.29 | 93 |
| 2024-04-11 | 182.50 | 182.50 | 170.75 | 182.50 | 158.29 | 1,000 |
| 2024-04-10 | 182.50 | 195.00 | 182.50 | 182.50 | 158.29 | 24 |
| 2024-04-09 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-04-08 | 182.50 | 194.00 | 182.50 | 182.50 | 158.29 | 942 |
| 2024-04-05 | 182.50 | 194.00 | 170.75 | 182.50 | 158.29 | 5,890 |
| 2024-04-04 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-04-03 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-04-02 | 182.50 | 194.00 | 170.75 | 182.50 | 158.29 | 9,169 |
| 2024-03-28 | 182.50 | 195.00 | 182.50 | 182.50 | 158.29 | 3 |
| 2024-03-27 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-26 | 182.50 | 182.50 | 170.25 | 182.50 | 158.29 | 476 |
| 2024-03-25 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-22 | 182.50 | 194.00 | 182.50 | 182.50 | 158.29 | 2,562 |
| 2024-03-21 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-20 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-19 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-18 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-15 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-14 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-13 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-12 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-11 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 0 |
| 2024-03-08 | 182.50 | 194.88 | 182.50 | 182.50 | 158.29 | 78 |
| 2024-03-07 | 182.50 | 182.50 | 182.50 | 182.50 | 158.29 | 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.