Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 200.00 | 200.00 | 200.00 | 200.00 | 164.46 | 0 |
| 2023-03-23 | 200.00 | 200.00 | 200.00 | 200.00 | 164.46 | 0 |
| 2023-03-22 | 200.00 | 210.00 | 200.00 | 200.00 | 164.46 | 12,232 |
| 2023-03-21 | 195.00 | 195.00 | 195.00 | 195.00 | 160.35 | 0 |
| 2023-03-20 | 195.00 | 206.10 | 183.90 | 195.00 | 160.35 | 12,210 |
| 2023-03-17 | 195.00 | 195.00 | 183.90 | 195.00 | 160.35 | 1,282 |
| 2023-03-16 | 195.00 | 210.00 | 195.00 | 195.00 | 160.35 | 2,067 |
| 2023-03-15 | 195.00 | 195.00 | 195.00 | 195.00 | 160.35 | 0 |
| 2023-03-14 | 195.00 | 195.00 | 195.00 | 195.00 | 160.35 | 0 |
| 2023-03-13 | 195.00 | 195.00 | 195.00 | 195.00 | 160.35 | 0 |
| 2023-03-10 | 195.00 | 210.00 | 183.60 | 195.00 | 160.35 | 1,621 |
| 2023-03-09 | 195.00 | 210.00 | 195.00 | 195.00 | 160.35 | 948 |
| 2023-03-08 | 205.00 | 213.00 | 205.00 | 205.00 | 162.41 | 348 |
| 2023-03-07 | 205.00 | 213.70 | 205.00 | 205.00 | 162.41 | 43 |
| 2023-03-06 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-03-03 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-03-02 | 205.00 | 213.70 | 200.00 | 205.00 | 162.41 | 3,203 |
| 2023-03-01 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-28 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-27 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-24 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-23 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-22 | 205.00 | 213.70 | 205.00 | 205.00 | 162.41 | 1,396 |
| 2023-02-21 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-20 | 205.00 | 213.70 | 205.00 | 205.00 | 162.41 | 231 |
| 2023-02-17 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-16 | 205.00 | 215.00 | 193.00 | 205.00 | 162.41 | 1,969 |
| 2023-02-15 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-14 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-13 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-10 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-09 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-08 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-07 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-06 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-03 | 205.00 | 215.00 | 205.00 | 205.00 | 162.41 | 462 |
| 2023-02-02 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-02-01 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-31 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-30 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-27 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-26 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-25 | 205.00 | 210.00 | 205.00 | 205.00 | 162.41 | 7,099 |
| 2023-01-24 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-23 | 205.00 | 205.00 | 190.00 | 205.00 | 162.41 | 1,924 |
| 2023-01-20 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-19 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-18 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-17 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-16 | 205.00 | 205.00 | 193.00 | 205.00 | 162.41 | 6,000 |
| 2023-01-13 | 205.00 | 214.00 | 193.00 | 205.00 | 162.41 | 2,537 |
| 2023-01-12 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-11 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-10 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2023-01-09 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2023-01-06 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2023-01-05 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2023-01-04 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2023-01-03 | 210.00 | 214.00 | 210.00 | 210.00 | 166.37 | 925 |
| 2022-12-30 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 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.