Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 235.00 | 235.00 | 235.00 | 235.00 | 184.27 | 0 |
| 2022-04-07 | 235.00 | 235.00 | 235.00 | 235.00 | 184.27 | 0 |
| 2022-04-06 | 230.00 | 237.60 | 223.60 | 235.00 | 184.27 | 3,000 |
| 2022-04-05 | 230.00 | 237.60 | 230.00 | 230.00 | 180.35 | 2,925 |
| 2022-04-04 | 225.00 | 225.00 | 225.00 | 225.00 | 176.43 | 0 |
| 2022-04-01 | 225.00 | 225.00 | 225.00 | 225.00 | 176.43 | 0 |
| 2022-03-31 | 225.00 | 234.00 | 213.50 | 225.00 | 176.43 | 3,782 |
| 2022-03-30 | 225.00 | 225.00 | 225.00 | 225.00 | 176.43 | 0 |
| 2022-03-29 | 225.00 | 225.00 | 225.00 | 225.00 | 176.43 | 0 |
| 2022-03-28 | 225.00 | 225.00 | 213.42 | 225.00 | 176.43 | 1,557 |
| 2022-03-25 | 225.00 | 225.00 | 225.00 | 225.00 | 176.43 | 0 |
| 2022-03-24 | 215.00 | 225.00 | 212.00 | 225.00 | 176.43 | 3,835 |
| 2022-03-23 | 215.00 | 215.00 | 215.00 | 215.00 | 168.59 | 0 |
| 2022-03-22 | 215.00 | 215.00 | 215.00 | 215.00 | 168.59 | 0 |
| 2022-03-21 | 215.00 | 218.80 | 210.00 | 215.00 | 168.59 | 3,635 |
| 2022-03-18 | 215.00 | 218.80 | 215.00 | 215.00 | 168.59 | 49 |
| 2022-03-17 | 215.00 | 215.00 | 215.00 | 215.00 | 168.59 | 0 |
| 2022-03-16 | 215.00 | 215.00 | 215.00 | 215.00 | 168.59 | 0 |
| 2022-03-15 | 215.00 | 215.00 | 215.00 | 215.00 | 168.59 | 0 |
| 2022-03-14 | 215.00 | 215.00 | 215.00 | 215.00 | 168.59 | 0 |
| 2022-03-11 | 218.80 | 218.80 | 210.30 | 215.00 | 168.59 | 2,882 |
| 2022-03-10 | 225.00 | 225.00 | 225.00 | 225.00 | 176.43 | 0 |
| 2022-03-09 | 225.00 | 236.40 | 225.00 | 225.00 | 170.55 | 2,099 |
| 2022-03-08 | 225.00 | 225.00 | 225.00 | 225.00 | 170.55 | 0 |
| 2022-03-07 | 235.00 | 240.00 | 210.00 | 225.00 | 170.55 | 4,168 |
| 2022-03-04 | 235.00 | 235.00 | 221.00 | 235.00 | 178.13 | 1,974 |
| 2022-03-03 | 235.00 | 235.00 | 232.00 | 235.00 | 178.13 | 10,600 |
| 2022-03-02 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-03-01 | 235.00 | 235.00 | 226.00 | 235.00 | 178.13 | 7,364 |
| 2022-02-28 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-25 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-24 | 230.00 | 239.80 | 230.00 | 230.00 | 174.34 | 36 |
| 2022-02-23 | 235.00 | 248.00 | 235.00 | 235.00 | 178.13 | 2,794 |
| 2022-02-22 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-21 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-18 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-17 | 235.00 | 235.00 | 227.00 | 235.00 | 178.13 | 276 |
| 2022-02-16 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-15 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-14 | 235.00 | 235.00 | 226.60 | 235.00 | 178.13 | 500 |
| 2022-02-11 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-10 | 235.00 | 235.00 | 226.60 | 235.00 | 178.13 | 1,500 |
| 2022-02-09 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-08 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-07 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-04 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-03 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-02-02 | 235.00 | 235.00 | 226.60 | 235.00 | 178.13 | 399 |
| 2022-02-01 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-01-31 | 235.00 | 248.00 | 235.00 | 235.00 | 178.13 | 399 |
| 2022-01-28 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-01-27 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-01-26 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2022-01-25 | 235.00 | 235.00 | 226.00 | 235.00 | 178.13 | 375 |
| 2022-01-24 | 240.00 | 240.00 | 240.00 | 240.00 | 181.92 | 0 |
| 2022-01-21 | 245.00 | 248.00 | 232.00 | 245.00 | 185.71 | 1,298 |
| 2022-01-20 | 245.00 | 248.00 | 232.00 | 245.00 | 185.71 | 3,300 |
| 2022-01-19 | 245.00 | 245.00 | 245.00 | 245.00 | 185.71 | 0 |
| 2022-01-18 | 245.00 | 248.00 | 245.00 | 245.00 | 185.71 | 479 |
| 2022-01-17 | 245.00 | 245.00 | 245.00 | 245.00 | 185.71 | 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.