1. Share Prices

  2. Afentra PLC (AET)

44.70p+0.30 (+0.68%)07 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afentra PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202545.90p46.00p44.30p44.40p141,082
Nov 5, 202544.30p46.90p44.00p46.00p93,063
Nov 4, 202548.40p48.40p44.52p45.00p523,286
Nov 3, 202545.00p49.04p43.30p48.00p741,002
Oct 31, 202545.50p46.00p43.30p45.40p115,018
Oct 30, 202545.10p45.90p43.90p45.00p187,103
Oct 29, 202544.80p45.90p43.50p44.30p182,453
Oct 28, 202544.20p45.50p43.20p43.80p170,352
Oct 27, 202546.00p46.00p44.80p44.80p303,559
Oct 24, 202544.90p45.90p44.11p45.80p285,832
Oct 23, 202544.30p45.50p43.80p44.40p523,454
Oct 22, 202543.70p44.80p42.10p43.40p635,026
Oct 21, 202542.10p43.30p41.30p43.00p1,039,923
Oct 20, 202542.00p42.55p41.00p42.30p465,782
Oct 17, 202541.00p43.00p40.00p42.00p1,016,535
Oct 16, 202542.20p43.00p40.57p41.00p910,392
Oct 15, 202543.00p43.10p40.67p42.10p1,194,038
Oct 14, 202543.90p44.90p42.10p42.90p1,683,197
Oct 13, 202543.00p43.66p42.00p43.30p1,194,976
Oct 10, 202545.00p45.80p41.30p41.70p822,130
Oct 9, 202546.10p46.40p45.09p45.60p1,360,777
Oct 8, 202548.50p48.50p45.60p46.40p495,083
Oct 7, 202548.00p48.00p46.10p46.30p781,784
Oct 6, 202546.80p49.20p46.40p47.20p484,251
Oct 3, 202547.00p47.80p46.80p46.80p360,954
Oct 2, 202547.00p49.80p47.00p47.80p414,684
Oct 1, 202549.20p50.00p47.20p47.20p383,203
Sep 30, 202549.00p49.20p48.20p49.20p289,242
Sep 29, 202549.40p51.00p48.74p49.10p348,177
Sep 26, 202549.60p50.80p48.70p50.00p83,005
Sep 25, 202548.00p50.80p48.00p50.20p245,793
Sep 24, 202548.90p50.80p48.40p50.00p307,387
Sep 23, 202549.00p50.60p46.80p49.60p589,199
Sep 22, 202548.60p49.00p46.60p47.50p644,237
Sep 19, 202548.90p49.70p48.30p48.60p442,108
Sep 18, 202548.60p49.80p48.30p49.70p225,798
Sep 17, 202550.00p50.80p48.40p48.70p144,829
Sep 16, 202550.80p50.80p48.51p50.00p668,879
Sep 15, 202550.20p51.00p49.30p51.00p486,144
Sep 12, 202549.60p52.80p49.25p51.40p696,359
Sep 11, 202552.40p54.60p49.80p51.20p668,482
Sep 10, 202554.00p55.20p51.60p51.60p944,563
Sep 9, 202555.40p56.20p52.60p54.60p1,071,491
Sep 8, 202555.00p56.20p54.00p55.00p1,322,509
Sep 5, 202554.40p55.80p52.27p54.40p1,079,934
Sep 4, 202552.00p56.20p50.25p54.40p2,013,266
Sep 3, 202552.00p53.40p50.80p51.40p1,817,636
Sep 2, 202550.40p52.00p49.50p51.60p928,112
Sep 1, 202550.20p51.80p50.20p51.20p373,291
Aug 29, 202548.60p51.40p48.51p49.20p992,814
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26