Athelney Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-19 | 170.00 | 170.00 | 161.00 | 170.00 | 149.36 | 1,117 |
| 2024-11-18 | 170.00 | 177.00 | 170.00 | 170.00 | 149.36 | 2,238 |
| 2024-11-15 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-14 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-13 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-12 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-11 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 9,727 |
| 2024-11-08 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-07 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-06 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-05 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-11-04 | 170.00 | 170.00 | 160.00 | 170.00 | 149.36 | 2,369 |
| 2024-11-01 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-31 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-30 | 170.00 | 170.00 | 160.00 | 170.00 | 149.36 | 2,562 |
| 2024-10-29 | 170.00 | 175.00 | 170.00 | 170.00 | 149.36 | 500 |
| 2024-10-28 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-25 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-24 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-23 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-22 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 1,170 |
| 2024-10-21 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 3,798 |
| 2024-10-18 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-17 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-16 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-15 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-14 | 169.90 | 170.00 | 169.90 | 170.00 | 149.36 | 448 |
| 2024-10-11 | 165.00 | 165.00 | 165.00 | 165.00 | 144.96 | 0 |
| 2024-10-10 | 165.00 | 165.00 | 165.00 | 165.00 | 144.96 | 0 |
| 2024-10-09 | 165.00 | 165.00 | 165.00 | 165.00 | 144.96 | 0 |
| 2024-10-08 | 170.00 | 170.00 | 160.00 | 165.00 | 144.96 | 5,730 |
| 2024-10-07 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-04 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-03 | 170.00 | 170.00 | 160.20 | 170.00 | 149.36 | 975 |
| 2024-10-02 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 0 |
| 2024-10-01 | 170.00 | 170.00 | 160.20 | 170.00 | 149.36 | 354 |
| 2024-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 17 |
| 2024-09-27 | 170.00 | 170.00 | 170.00 | 170.00 | 149.36 | 382 |
| 2024-09-26 | 170.00 | 170.00 | 162.50 | 170.00 | 149.36 | 2,900 |
| 2024-09-25 | 175.00 | 175.00 | 165.00 | 175.00 | 153.75 | 2,500 |
| 2024-09-24 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 1,750 |
| 2024-09-23 | 185.00 | 185.00 | 170.60 | 185.00 | 162.53 | 424 |
| 2024-09-20 | 185.00 | 185.00 | 185.00 | 185.00 | 162.53 | 0 |
| 2024-09-19 | 185.00 | 190.00 | 185.00 | 185.00 | 162.53 | 1,536 |
| 2024-09-18 | 180.00 | 180.00 | 180.00 | 180.00 | 158.14 | 0 |
| 2024-09-17 | 180.00 | 180.00 | 180.00 | 180.00 | 158.14 | 0 |
| 2024-09-16 | 180.00 | 180.00 | 180.00 | 180.00 | 158.14 | 0 |
| 2024-09-13 | 180.00 | 180.80 | 180.00 | 180.00 | 158.14 | 67 |
| 2024-09-12 | 180.00 | 180.80 | 180.00 | 180.00 | 158.14 | 237 |
| 2024-09-11 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-09-10 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-09-09 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-09-06 | 180.00 | 180.00 | 180.00 | 180.00 | 156.12 | 0 |
| 2024-09-05 | 180.00 | 182.60 | 180.00 | 180.00 | 156.12 | 70 |
| 2024-09-04 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-09-03 | 185.00 | 189.50 | 185.00 | 185.00 | 160.46 | 22,155 |
| 2024-09-02 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 0 |
| 2024-08-30 | 185.00 | 185.00 | 171.50 | 185.00 | 160.46 | 1,040 |
| 2024-08-29 | 185.00 | 185.00 | 185.00 | 185.00 | 160.46 | 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.