Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 245.00 | 245.00 | 245.00 | 245.00 | 185.71 | 0 |
| 2022-01-13 | 236.00 | 250.00 | 236.00 | 245.00 | 185.71 | 3,505 |
| 2022-01-12 | 235.00 | 246.00 | 235.00 | 235.00 | 178.13 | 500 |
| 2022-01-11 | 235.00 | 241.00 | 235.00 | 235.00 | 178.13 | 2,400 |
| 2022-01-10 | 235.00 | 240.00 | 235.00 | 235.00 | 178.13 | 410,000 |
| 2022-01-07 | 235.00 | 246.40 | 235.00 | 235.00 | 178.13 | 2,844 |
| 2022-01-06 | 230.00 | 230.00 | 230.00 | 230.00 | 174.34 | 0 |
| 2022-01-05 | 230.00 | 230.00 | 230.00 | 230.00 | 174.34 | 0 |
| 2022-01-04 | 225.00 | 239.40 | 215.00 | 230.00 | 174.34 | 10,855 |
| 2021-12-31 | 225.00 | 225.00 | 225.00 | 225.00 | 170.55 | 0 |
| 2021-12-30 | 225.00 | 225.00 | 225.00 | 225.00 | 170.55 | 0 |
| 2021-12-29 | 225.00 | 239.40 | 225.00 | 225.00 | 170.55 | 827 |
| 2021-12-24 | 225.00 | 225.00 | 225.00 | 225.00 | 170.55 | 0 |
| 2021-12-23 | 225.00 | 225.00 | 216.00 | 225.00 | 170.55 | 3,202 |
| 2021-12-22 | 225.00 | 239.40 | 225.00 | 225.00 | 170.55 | 4,037 |
| 2021-12-21 | 225.00 | 225.00 | 225.00 | 225.00 | 170.55 | 0 |
| 2021-12-20 | 225.00 | 235.00 | 225.00 | 225.00 | 170.55 | 9,019 |
| 2021-12-17 | 235.00 | 235.00 | 225.00 | 230.00 | 174.34 | 10,750 |
| 2021-12-16 | 235.00 | 248.00 | 225.00 | 235.00 | 178.13 | 9,000 |
| 2021-12-15 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-14 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-13 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-10 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-09 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-08 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-07 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-06 | 235.00 | 241.00 | 235.00 | 235.00 | 178.13 | 791 |
| 2021-12-03 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-02 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-12-01 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-30 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-29 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-26 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-25 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-24 | 235.00 | 242.00 | 235.00 | 235.00 | 178.13 | 101 |
| 2021-11-23 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-22 | 235.00 | 242.00 | 235.00 | 235.00 | 178.13 | 2,662 |
| 2021-11-19 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-18 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-17 | 235.00 | 235.00 | 221.55 | 235.00 | 178.13 | 800 |
| 2021-11-16 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-15 | 235.00 | 238.00 | 235.00 | 235.00 | 178.13 | 11,600 |
| 2021-11-12 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-11 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-10 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-09 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-08 | 235.00 | 238.00 | 235.00 | 235.00 | 178.13 | 1,000 |
| 2021-11-05 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-04 | 235.00 | 238.00 | 235.00 | 235.00 | 178.13 | 413 |
| 2021-11-03 | 235.00 | 238.00 | 235.00 | 235.00 | 178.13 | 17 |
| 2021-11-02 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-11-01 | 235.00 | 242.00 | 235.00 | 235.00 | 178.13 | 197 |
| 2021-10-29 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-10-28 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-10-27 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-10-26 | 235.00 | 235.00 | 235.00 | 235.00 | 178.13 | 0 |
| 2021-10-25 | 235.00 | 239.00 | 219.53 | 235.00 | 178.13 | 1,177 |
← NewerPage 21 of 21 · 1,257 trading days
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.