Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-28 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-23 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-22 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-21 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-20 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-19 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-16 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-15 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-14 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-13 | 210.00 | 210.00 | 205.00 | 210.00 | 166.37 | 5,000 |
| 2022-12-12 | 210.00 | 220.00 | 210.00 | 210.00 | 166.37 | 1,704 |
| 2022-12-09 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-08 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-07 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-06 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-05 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-02 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-12-01 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-11-30 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-11-29 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-11-28 | 210.00 | 210.00 | 205.00 | 210.00 | 166.37 | 1,477 |
| 2022-11-25 | 210.00 | 210.00 | 210.00 | 210.00 | 166.37 | 0 |
| 2022-11-24 | 215.00 | 219.20 | 200.40 | 210.00 | 166.37 | 10,174 |
| 2022-11-23 | 211.00 | 220.00 | 211.00 | 215.00 | 170.33 | 8,972 |
| 2022-11-22 | 208.80 | 214.00 | 208.80 | 210.00 | 166.37 | 5,122 |
| 2022-11-21 | 200.00 | 208.80 | 200.00 | 200.00 | 158.45 | 709 |
| 2022-11-18 | 200.00 | 208.80 | 200.00 | 200.00 | 158.45 | 3,188 |
| 2022-11-17 | 200.00 | 208.80 | 200.00 | 200.00 | 158.45 | 1,436 |
| 2022-11-16 | 200.00 | 208.80 | 200.00 | 200.00 | 158.45 | 476 |
| 2022-11-15 | 200.00 | 200.00 | 200.00 | 200.00 | 158.45 | 0 |
| 2022-11-14 | 200.00 | 200.00 | 190.00 | 200.00 | 158.45 | 122 |
| 2022-11-11 | 200.00 | 208.80 | 200.00 | 200.00 | 158.45 | 1,000 |
| 2022-11-10 | 200.00 | 200.00 | 200.00 | 200.00 | 158.45 | 0 |
| 2022-11-09 | 200.00 | 200.00 | 200.00 | 200.00 | 158.45 | 0 |
| 2022-11-08 | 200.00 | 208.80 | 200.00 | 200.00 | 158.45 | 42 |
| 2022-11-07 | 200.00 | 200.00 | 190.00 | 200.00 | 158.45 | 9,895 |
| 2022-11-04 | 200.00 | 200.00 | 200.00 | 200.00 | 158.45 | 0 |
| 2022-11-03 | 200.00 | 200.00 | 200.00 | 200.00 | 158.45 | 0 |
| 2022-11-02 | 200.00 | 200.00 | 200.00 | 200.00 | 158.45 | 0 |
| 2022-11-01 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-31 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-28 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-27 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-26 | 195.00 | 208.00 | 183.60 | 195.00 | 154.49 | 1,367 |
| 2022-10-25 | 195.00 | 208.00 | 195.00 | 195.00 | 154.49 | 951 |
| 2022-10-24 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-21 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-20 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-19 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-18 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-17 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-14 | 195.00 | 195.00 | 195.00 | 195.00 | 154.49 | 0 |
| 2022-10-13 | 205.00 | 210.00 | 190.00 | 195.00 | 154.49 | 951 |
| 2022-10-12 | 205.00 | 205.00 | 197.00 | 205.00 | 162.41 | 211 |
| 2022-10-11 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-10-10 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-10-07 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-10-06 | 205.00 | 205.00 | 204.50 | 205.00 | 162.41 | 20,000 |
| 2022-10-05 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 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.