Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 185.00 | 187.40 | 185.00 | 185.00 | 162.53 | 703 |
| 2025-02-14 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-13 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-12 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-11 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-10 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-07 | 185.00 | 191.30 | 171.50 | 185.00 | 162.53 | 1,969 |
| 2025-02-06 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-05 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-04 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-02-03 | 185.00 | 192.50 | 185.00 | 185.00 | 162.53 | 755 |
| 2025-01-31 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-30 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-29 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-28 | 185.00 | 185.00 | 172.00 | 185.00 | 162.53 | 924 |
| 2025-01-27 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-24 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-23 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-22 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-21 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-20 | 185.00 | 185.00 | 172.00 | 185.00 | 162.53 | 4,761 |
| 2025-01-17 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-16 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-15 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-14 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-13 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-10 | 185.00 | 185.00 | 172.00 | 185.00 | 162.53 | 250 |
| 2025-01-09 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-08 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-07 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-06 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2025-01-03 | 177.10 | 200.00 | 177.10 | 185.00 | 162.53 | 16,802 |
| 2025-01-02 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-31 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-30 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-27 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-24 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-23 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-20 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-19 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-18 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-17 | 175.00 | 190.00 | 175.00 | 175.00 | 153.75 | 523 |
| 2024-12-16 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-13 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-12 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-11 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-10 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-09 | 175.00 | 175.00 | 170.00 | 175.00 | 153.75 | 4,200 |
| 2024-12-06 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-05 | 175.00 | 190.00 | 175.00 | 175.00 | 153.75 | 261 |
| 2024-12-04 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-03 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-12-02 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-11-29 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-11-28 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-11-27 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-11-26 | 175.00 | 175.00 | 175.00 | 175.00 | 153.75 | 0 |
| 2024-11-25 | 175.00 | 180.00 | 175.00 | 175.00 | 153.75 | 5,000 |
| 2024-11-22 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-21 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 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.