1. Share Prices

  2. Afentra PLC (AET)

51.40p+0.20 (+0.39%)12 Sep 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
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
Aug 28, 202548.60p49.60p48.10p48.20p222,148
Aug 27, 202549.60p49.60p48.40p48.40p88,909
Aug 26, 202548.50p49.60p48.10p49.00p368,275
Aug 22, 202548.30p49.50p48.30p48.70p270,875
Aug 21, 202545.80p48.50p44.90p48.20p707,901
Aug 20, 202545.60p46.60p45.10p45.80p574,579
Aug 19, 202548.40p48.40p45.56p46.50p529,450
Aug 18, 202545.80p48.00p45.10p46.80p491,544
Aug 15, 202546.80p47.20p45.10p45.10p168,355
Aug 14, 202548.20p48.20p46.00p46.80p506,127
Aug 13, 202548.00p48.40p47.36p48.20p440,657
Aug 12, 202546.10p47.92p46.10p47.50p123,610
Aug 11, 202547.60p49.60p45.40p46.10p900,029
Aug 8, 202547.80p49.20p47.37p47.60p360,860
Aug 7, 202549.60p49.60p47.40p49.00p277,418
Aug 6, 202550.00p50.00p47.40p48.50p778,637
Aug 5, 202550.00p50.00p48.27p48.80p358,182
Aug 4, 202550.00p50.00p47.60p49.40p346,151
Aug 1, 202548.20p49.90p48.00p48.40p587,421
Jul 31, 202550.20p51.00p48.70p49.00p381,636
Jul 30, 202550.00p51.40p49.50p50.00p562,929
Jul 29, 202550.60p50.60p49.50p49.50p377,384
Jul 28, 202550.60p50.60p48.71p49.60p660,017
Jul 25, 202551.80p51.80p49.40p49.90p576,141
Jul 24, 202551.20p52.20p50.65p51.80p115,373
Jul 23, 202551.00p52.60p50.20p51.80p539,041
Jul 22, 202552.00p53.00p51.40p51.60p291,505
Jul 21, 202551.20p53.00p50.00p52.00p646,565
Jul 18, 202550.60p52.00p49.10p51.20p290,335
Jul 17, 202550.00p52.20p49.10p50.80p802,025
Jul 16, 202551.00p51.80p49.40p50.20p588,093
Jul 15, 202553.00p53.00p48.28p50.80p1,423,719
Jul 14, 202547.90p52.60p47.10p51.40p1,256,620
Jul 11, 202548.00p49.30p48.00p48.70p389,861
Jul 10, 202548.20p49.90p47.80p48.60p268,139
Jul 9, 202550.00p50.00p48.30p49.00p672,349
Jul 8, 202547.00p49.60p46.16p49.30p1,302,115
Jul 7, 202546.60p47.00p45.73p46.70p182,981
Jul 4, 202547.00p47.00p45.21p46.70p621,096
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.