Athelney Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	195.00	195.00	195.00	195.00	162.18	0
2023-09-15	195.00	204.00	195.00	195.00	162.18	392
2023-09-14	195.00	195.00	195.00	195.00	162.18	0
2023-09-13	195.00	195.00	195.00	195.00	162.18	0
2023-09-12	195.00	195.00	195.00	195.00	162.18	0
2023-09-11	195.00	195.00	195.00	195.00	162.18	0
2023-09-08	195.00	195.00	195.00	195.00	162.18	0
2023-09-07	195.00	195.00	195.00	195.00	162.18	0
2023-09-06	195.00	200.00	195.00	195.00	160.35	2,500
2023-09-05	195.00	195.00	195.00	195.00	160.35	0
2023-09-04	195.00	210.00	195.00	195.00	160.35	483
2023-09-01	195.00	195.00	195.00	195.00	160.35	0
2023-08-31	195.00	206.00	195.00	195.00	160.35	239
2023-08-30	195.00	207.00	195.00	195.00	160.35	2,397
2023-08-29	195.00	207.00	183.00	195.00	160.35	2,425
2023-08-25	210.00	210.00	210.00	210.00	172.69	23
2023-08-24	195.00	195.00	195.00	195.00	160.35	0
2023-08-23	195.00	195.00	195.00	195.00	160.35	0
2023-08-22	195.00	195.00	195.00	195.00	160.35	0
2023-08-21	195.00	195.00	195.00	195.00	160.35	0
2023-08-18	195.00	195.00	195.00	195.00	160.35	0
2023-08-17	195.00	195.00	195.00	195.00	160.35	0
2023-08-16	195.00	195.00	195.00	195.00	160.35	0
2023-08-15	195.00	195.00	195.00	195.00	160.35	0
2023-08-14	195.00	195.00	195.00	195.00	160.35	0
2023-08-11	195.00	207.00	195.00	195.00	160.35	150
2023-08-10	195.00	195.00	195.00	195.00	160.35	0
2023-08-09	195.00	208.00	182.00	195.00	160.35	3,006
2023-08-08	195.00	195.00	195.00	195.00	160.35	0
2023-08-07	195.00	195.00	195.00	195.00	160.35	0
2023-08-04	195.00	195.00	195.00	195.00	160.35	0
2023-08-03	195.00	195.00	195.00	195.00	160.35	0
2023-08-02	195.00	195.00	195.00	195.00	160.35	0
2023-08-01	195.00	195.00	195.00	195.00	160.35	0
2023-07-31	195.00	195.00	195.00	195.00	160.35	0
2023-07-28	195.00	195.00	182.00	195.00	160.35	2,451
2023-07-27	195.00	195.00	195.00	195.00	160.35	0
2023-07-26	195.00	208.50	195.00	195.00	160.35	2,110
2023-07-25	195.00	195.00	195.00	195.00	160.35	0
2023-07-24	195.00	195.00	195.00	195.00	160.35	0
2023-07-21	195.00	195.00	195.00	195.00	160.35	0
2023-07-20	195.00	195.00	195.00	195.00	160.35	0
2023-07-19	195.00	195.00	182.00	195.00	160.35	500
2023-07-18	195.00	195.00	195.00	195.00	160.35	0
2023-07-17	195.00	195.00	195.00	195.00	160.35	0
2023-07-14	195.00	205.00	195.00	195.00	160.35	2,500
2023-07-13	195.00	195.00	195.00	195.00	160.35	0
2023-07-12	195.00	206.00	195.00	195.00	160.35	486
2023-07-11	195.00	195.00	195.00	195.00	160.35	0
2023-07-10	195.00	195.00	186.00	195.00	160.35	3,216
2023-07-07	195.00	195.00	195.00	195.00	160.35	0
2023-07-06	195.00	195.00	195.00	195.00	160.35	0
2023-07-05	195.00	195.00	195.00	195.00	160.35	0
2023-07-04	195.00	205.00	195.00	195.00	160.35	3,747
2023-07-03	195.00	195.00	195.00	195.00	160.35	0
2023-06-30	195.00	205.00	195.00	195.00	160.35	2,668
2023-06-29	195.00	195.00	195.00	195.00	160.35	0
2023-06-28	195.00	195.00	195.00	195.00	160.35	0
2023-06-27	195.00	195.00	195.00	195.00	160.35	0
2023-06-26	195.00	195.00	195.00	195.00	160.35	0

← NewerPage 14 of 21 · 1,257 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.