Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Afentra Plc. (AET) Share Price

Intraday
Historical

Price	73.90p on 20-10-2026 at 18:15:06
Change	-0.70p -0.94%
Buy	74.40p
Sell	74.10p

Last Trade:	Buy 46,517.00 at 73.90p
Day's Volume:	605,382
Last Close:	73.90p
Open:	74.40p
ISIN:	GB00B4X3Q493

Day's Range	73.30p - 76.80p
52wk Range:	36.70p - 89.40p
Market Capitalisation:	£200.00m
VWAP:	74.80348p
Shares in Issue:	270.63m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Afentra Plc. (AET) Latest Trades
Buy*	46,517	73.90p	Suspected BUY Trade	16:35:17 - 20-Oct-26
Sell*	1	74.20p	Automatic Execution	16:27:29 - 20-Oct-26
Sell*	1,438	74.30p	Automatic Execution	16:27:29 - 20-Oct-26
Buy*	1,438	74.40p	Automatic Execution	16:27:29 - 20-Oct-26
Sell*	1,434	74.30p	Automatic Execution	16:27:28 - 20-Oct-26
Buy*	13	74.30p	Automatic Execution	16:27:28 - 20-Oct-26
Buy*	769	74.10p	Automatic Execution	16:26:36 - 20-Oct-26
Buy*	716	74.10p	Automatic Execution	16:26:36 - 20-Oct-26
Buy*	240	74.00p	Automatic Execution	16:26:21 - 20-Oct-26
Buy*	221	74.00p	Automatic Execution	16:26:21 - 20-Oct-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2026 (Tue)	74.40	76.80	73.30	73.90	605,382
19th Oct 2026 (Mon)	75.30	75.40	74.20	74.60	259,993
16th Oct 2026 (Fri)	73.10	74.10	73.00	73.90	177,555
15th Oct 2026 (Thu)	73.10	73.10	70.90	72.50	275,226
14th Oct 2026 (Wed)	74.00	76.80	73.60	74.00	601,263
13th Oct 2026 (Tue)	69.40	75.20	69.40	75.20	520,605
12th Oct 2026 (Mon)	71.40	73.00	67.60	73.00	1,522,051
9th Oct 2026 (Fri)	70.00	73.70	70.00	72.80	333,974
8th Oct 2026 (Thu)	70.00	73.50	70.00	72.70	958,801
7th Oct 2026 (Wed)	71.90	71.90	69.40	71.00	436,481
6th Oct 2026 (Tue)	71.60	71.90	69.20	70.20	538,383
5th Oct 2026 (Mon)	68.00	71.80	68.00	71.50	644,400
2nd Oct 2026 (Fri)	70.00	70.00	67.10	67.90	349,294
1st Oct 2026 (Thu)	68.60	70.60	68.30	70.30	543,227
30th Sep 2026 (Wed)	71.00	71.00	69.20	69.90	448,867
29th Sep 2026 (Tue)	78.00	78.00	71.20	71.50	2,753,212
28th Sep 2026 (Mon)	75.90	78.00	73.50	75.00	865,921
25th Sep 2026 (Fri)	79.30	80.00	77.50	77.50	861,011
24th Sep 2026 (Thu)	77.10	80.60	77.10	78.80	590,878
23rd Sep 2026 (Wed)	77.00	78.50	76.60	78.50	687,506
22nd Sep 2026 (Tue)	78.50	78.70	75.50	77.00	1,944,075
21st Sep 2026 (Mon)	81.10	81.10	74.60	75.10	1,132,015

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
12th Oct 2026 7:00 am	RNS	Operational Update
6th Oct 2026 2:23 pm	RNS	Etu Acquisition Update
15th Sep 2026 7:00 am	RNS	2026 HALF YEAR RESULTS
11th Aug 2026 7:00 am	RNS	Operational Update
4th Aug 2026 7:00 am	RNS	Directorate Change
10th Jul 2026 12:11 pm	RNS	Director / PDMR Dealings
9th Jul 2026 7:00 am	RNS	FSP, LTIP Awards & Director/PDMR Dealings & TVR
7th Jul 2026 7:00 am	RNS	Operational and Financial Update
1st Jul 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 10:50 am	RNS	TR-1: Notification of Major Holdings

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69