1. Share Prices

  2. Anexo Group PLC (ANX)

32.00p+1.10 (+3.56%)12 Sep 2025, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anexo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202532.00p31.02p31.00p32.00p283,878
Sep 11, 202529.50p31.00p28.00p30.90p85,462
Sep 10, 202532.00p33.00p28.00p29.50p149,081
Sep 9, 202532.00p33.00p32.00p32.00p26,505
Sep 8, 202531.50p32.50p30.00p31.50p253,796
Sep 5, 202533.00p33.00p30.00p30.00p1,611,648
Sep 4, 202534.00p34.40p32.00p32.00p288,486
Sep 3, 202535.00p35.40p32.00p34.00p153,089
Sep 2, 202535.00p35.20p34.00p35.00p196,937
Sep 1, 202537.00p36.25p34.00p35.00p789,997
Aug 29, 202538.00p37.77p34.27p36.50p575,798
Aug 28, 202540.00p39.75p37.00p37.50p355,580
Aug 27, 202540.25p40.00p39.40p39.40p432,886
Aug 26, 202540.50p42.00p39.10p40.00p249,490
Aug 22, 202540.50p40.00p39.00p40.50p130,848
Aug 21, 202540.50p41.75p40.00p40.10p351,366
Aug 20, 202540.50p42.00p40.00p40.50p1,056,916
Aug 19, 202540.50p40.37p39.00p40.00p421,817
Aug 18, 202543.00p43.89p40.37p40.50p2,400,601
Aug 15, 202541.00p43.40p39.20p42.10p661,378
Aug 14, 202538.00p42.00p36.35p42.00p502,064
Aug 13, 202536.00p40.00p34.00p38.00p460,592
Aug 12, 202535.50p36.50p34.88p35.00p372,934
Aug 11, 202538.50p39.00p34.00p35.00p259,003
Aug 8, 202539.00p40.00p38.00p38.50p359,041
Aug 7, 202539.00p40.00p36.01p40.00p814,454
Aug 6, 202548.00p49.00p39.00p39.00p274,906
Aug 5, 202548.00p49.00p47.00p48.00p887,487
Aug 4, 202548.50p49.00p43.23p48.00p1,228,605
Aug 1, 202548.50p50.00p47.00p48.00p1,989,765
Jul 31, 202548.50p50.00p48.00p49.00p688,985
Jul 30, 202548.50p49.00p47.00p48.50p393,304
Jul 29, 202548.50p50.00p47.00p48.50p725,631
Jul 28, 202547.00p49.50p46.00p48.00p1,375,167
Jul 25, 202551.00p50.65p45.00p47.00p1,248,440
Jul 24, 202553.50p53.99p50.00p51.00p1,179,391
Jul 23, 202552.50p54.00p52.00p53.00p1,082,990
Jul 22, 202559.00p61.00p50.00p53.00p2,325,878
Jul 21, 202568.25p68.80p65.00p68.40p46,472
Jul 18, 202567.00p69.00p65.00p67.00p9,659
Jul 17, 202567.50p69.00p65.00p67.00p41,949
Jul 16, 202568.00p70.00p67.00p68.80p79,443
Jul 15, 202565.50p69.75p65.00p68.50p142,181
Jul 14, 202566.00p67.00p65.60p66.00p38,631
Jul 11, 202566.00p66.50p66.00p66.00p46,214
Jul 10, 202566.00p67.00p66.00p66.00p7,302
Jul 9, 202566.00p66.40p66.00p66.00p23,739
Jul 8, 202566.00p66.76p65.95p66.00p8,042
Jul 7, 202566.00p67.00p65.93p67.00p44,043
Jul 4, 202566.50p67.00p65.60p66.00p27,035
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:
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.