Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-10-03 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-30 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-29 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-28 | 205.00 | 205.00 | 199.00 | 205.00 | 162.41 | 2,498 |
| 2022-09-27 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-26 | 205.00 | 205.00 | 199.00 | 205.00 | 162.41 | 21 |
| 2022-09-23 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-22 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-21 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-20 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-16 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-15 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-14 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-13 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-12 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-09 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-08 | 205.00 | 205.00 | 205.00 | 205.00 | 162.41 | 0 |
| 2022-09-07 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-09-06 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-09-05 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-09-02 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-09-01 | 205.00 | 205.00 | 190.60 | 205.00 | 160.74 | 550 |
| 2022-08-31 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-30 | 205.00 | 205.00 | 194.00 | 205.00 | 160.74 | 2,717 |
| 2022-08-26 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-25 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-24 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-23 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-22 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-19 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-18 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-17 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-16 | 205.00 | 212.90 | 205.00 | 205.00 | 160.74 | 467 |
| 2022-08-15 | 205.00 | 205.00 | 192.00 | 205.00 | 160.74 | 2,000 |
| 2022-08-12 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-11 | 205.00 | 212.90 | 205.00 | 205.00 | 160.74 | 9,394 |
| 2022-08-10 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-09 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-08 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-05 | 205.00 | 213.00 | 205.00 | 205.00 | 160.74 | 1,000 |
| 2022-08-04 | 205.00 | 214.00 | 205.00 | 205.00 | 160.74 | 486 |
| 2022-08-03 | 205.00 | 214.00 | 205.00 | 205.00 | 160.74 | 230 |
| 2022-08-02 | 205.00 | 205.00 | 205.00 | 205.00 | 160.74 | 0 |
| 2022-08-01 | 205.00 | 205.00 | 190.00 | 205.00 | 160.74 | 2,233 |
| 2022-07-29 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-28 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-27 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-26 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-25 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-22 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-21 | 210.00 | 219.60 | 210.00 | 210.00 | 164.67 | 6,055 |
| 2022-07-20 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-19 | 210.00 | 212.00 | 210.00 | 210.00 | 164.67 | 1,000 |
| 2022-07-18 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-15 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-14 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-13 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-12 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 0 |
| 2022-07-11 | 210.00 | 210.00 | 210.00 | 210.00 | 164.67 | 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.