Athelney Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	185.00	185.00	185.00	185.00	153.87	0
2023-12-08	185.00	185.00	185.00	185.00	153.87	0
2023-12-07	185.00	185.00	170.30	185.00	153.87	1,704
2023-12-06	185.00	185.00	170.00	185.00	153.87	1,178
2023-12-05	185.00	185.00	185.00	185.00	153.87	0
2023-12-04	185.00	185.00	185.00	185.00	153.87	0
2023-12-01	185.00	200.00	170.30	185.00	153.87	984
2023-11-30	185.00	185.00	185.00	185.00	153.87	0
2023-11-29	185.00	185.00	160.00	185.00	153.87	2,500
2023-11-28	185.00	185.00	170.30	185.00	153.87	428
2023-11-27	185.00	185.00	185.00	185.00	153.87	0
2023-11-24	185.00	185.00	185.00	185.00	153.87	0
2023-11-23	185.00	200.00	185.00	185.00	153.87	1
2023-11-22	185.00	185.00	185.00	185.00	153.87	0
2023-11-21	185.00	185.00	171.50	185.00	153.87	900
2023-11-20	185.00	194.45	185.00	185.00	153.87	853
2023-11-17	185.00	185.00	185.00	185.00	153.87	0
2023-11-16	185.00	194.45	185.00	185.00	153.87	509
2023-11-15	185.00	185.00	185.00	185.00	153.87	0
2023-11-14	185.00	185.00	185.00	185.00	153.87	0
2023-11-13	185.00	185.00	185.00	185.00	153.87	0
2023-11-10	185.00	185.00	185.00	185.00	153.87	0
2023-11-09	185.00	185.00	185.00	185.00	153.87	0
2023-11-08	185.00	185.00	185.00	185.00	153.87	0
2023-11-07	185.00	185.00	170.00	185.00	153.87	1
2023-11-06	185.00	185.00	185.00	185.00	153.87	0
2023-11-03	195.00	195.00	195.00	195.00	162.18	0
2023-11-02	195.00	195.00	195.00	195.00	162.18	0
2023-11-01	195.00	195.00	195.00	195.00	162.18	0
2023-10-31	195.00	195.00	195.00	195.00	162.18	0
2023-10-30	195.00	207.00	195.00	195.00	162.18	209
2023-10-27	195.00	207.00	185.00	195.00	162.18	1,278
2023-10-26	195.00	195.00	195.00	195.00	162.18	0
2023-10-25	195.00	195.00	195.00	195.00	162.18	0
2023-10-24	195.00	195.00	195.00	195.00	162.18	0
2023-10-23	195.00	195.00	195.00	195.00	162.18	0
2023-10-20	195.00	195.00	195.00	195.00	162.18	0
2023-10-19	195.00	195.00	195.00	195.00	162.18	0
2023-10-18	195.00	195.00	195.00	195.00	162.18	0
2023-10-17	195.00	195.00	195.00	195.00	162.18	0
2023-10-16	195.00	195.00	195.00	195.00	162.18	0
2023-10-13	195.00	195.00	195.00	195.00	162.18	0
2023-10-12	195.00	207.00	195.00	195.00	162.18	281
2023-10-11	195.00	195.00	195.00	195.00	162.18	0
2023-10-10	195.00	195.00	195.00	195.00	162.18	0
2023-10-09	195.00	195.00	195.00	195.00	162.18	0
2023-10-06	195.00	195.00	185.00	195.00	162.18	1,817
2023-10-05	195.00	195.00	195.00	195.00	162.18	0
2023-10-04	195.00	195.00	195.00	195.00	162.18	0
2023-10-03	195.00	195.00	195.00	195.00	162.18	0
2023-10-02	195.00	195.00	195.00	195.00	162.18	0
2023-09-29	195.00	195.00	185.00	195.00	162.18	479
2023-09-28	195.00	202.00	195.00	195.00	162.18	1,000
2023-09-27	195.00	195.00	195.00	195.00	162.18	0
2023-09-26	195.00	202.00	195.00	195.00	162.18	65
2023-09-25	195.00	202.00	195.00	195.00	162.18	1,477
2023-09-22	195.00	202.00	180.00	195.00	162.18	2,501
2023-09-21	195.00	195.00	195.00	195.00	162.18	0
2023-09-20	195.00	195.00	183.90	195.00	162.18	1,250
2023-09-19	195.00	210.00	195.00	195.00	162.18	1

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.