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	79.90p on 22-04-2026 at 08:48:54
Change	1.90p 2.44%
Buy	80.80p
Sell	79.90p

Last Trade:	Sell 1.00 at 80.224p
Day's Volume:	173,738
Last Close:	78.00p
Open:	78.10p
ISIN:	GB00B4X3Q493

Day's Range	78.10p - 80.20p
52wk Range:	35.80p - 89.40p
Market Capitalisation:	£180.70m
VWAP:	79.32351p
Shares in Issue:	226.16m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Afentra Plc. (AET) Latest Trades
Sell*	1	80.224p	Ordinary	09:48:52 - 22-Apr-26
Buy*	323	80.429p	Suspected BUY Trade	09:48:25 - 22-Apr-26
Sell*	1	80.224p	Ordinary	09:46:52 - 22-Apr-26
Buy*	1	80.553p	Suspected BUY Trade	09:46:24 - 22-Apr-26
Sell*	69	80.20p	SI Trade	09:34:11 - 22-Apr-26
Sell*	350	79.90p	Automatic Execution	09:34:11 - 22-Apr-26
Sell*	1,100	79.90p	Automatic Execution	09:34:11 - 22-Apr-26
Sell*	537	79.90p	Automatic Execution	09:34:11 - 22-Apr-26
Sell*	1,594	79.90p	Automatic Execution	09:34:11 - 22-Apr-26
Unknown*	4,412	80.20p	OTC Trade	09:33:50 - 22-Apr-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	75.00	78.80	74.60	78.00	787,325
20th Apr 2026 (Mon)	78.40	81.00	76.00	76.40	889,527
17th Apr 2026 (Fri)	88.00	88.00	75.00	75.80	2,485,741
16th Apr 2026 (Thu)	79.20	85.30	79.20	84.10	798,673
15th Apr 2026 (Wed)	82.40	85.40	81.60	83.30	906,041
14th Apr 2026 (Tue)	86.90	86.90	82.50	84.60	919,407
13th Apr 2026 (Mon)	86.00	89.40	85.40	86.90	1,722,470
10th Apr 2026 (Fri)	82.40	85.60	82.40	84.80	3,103,809
9th Apr 2026 (Thu)	82.10	83.00	80.80	82.50	818,935
8th Apr 2026 (Wed)	75.60	80.40	74.50	79.30	1,466,134
7th Apr 2026 (Tue)	83.00	85.30	82.40	84.20	1,759,166
6th Apr 2026 (Mon)	83.60	83.60	83.60	83.60	0
3rd Apr 2026 (Fri)	83.60	83.60	83.60	83.60	0
2nd Apr 2026 (Thu)	82.00	84.60	81.60	83.60	1,370,202
1st Apr 2026 (Wed)	84.40	84.40	78.40	79.80	2,979,680
31st Mar 2026 (Tue)	82.80	87.00	80.20	85.40	1,721,201
30th Mar 2026 (Mon)	81.00	85.00	80.80	82.80	1,798,101
27th Mar 2026 (Fri)	78.60	79.60	76.60	79.40	1,473,847
26th Mar 2026 (Thu)	76.00	80.00	75.80	77.80	1,543,503
25th Mar 2026 (Wed)	76.40	79.60	73.20	78.20	1,608,465
24th Mar 2026 (Tue)	75.60	76.00	73.60	75.60	778,531
23rd Mar 2026 (Mon)	79.20	81.40	68.40	74.00	3,974,939

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
21st Apr 2026 1:54 pm	RNS	Form 8.3 AFENTRA PLC
20th Apr 2026 2:29 pm	RNS	Form 8.3 Afentra plc
20th Apr 2026 10:06 am	RNS	Form 8.5 (EPT/NON-RI) Afentra Plc
17th Apr 2026 5:40 pm	RNS	Form 8.3 - Afentra Plc
17th Apr 2026 3:22 pm	RNS	Form 8.3 Afentra plc
16th Apr 2026 1:55 pm	RNS	Form 8.3 - AFENTRA PLC
15th Apr 2026 2:05 pm	RNS	Form 8.3 Afentra plc
15th Apr 2026 10:53 am	RNS	Form 8.5 (EPT/NON-RI) Afentra Plc
15th Apr 2026 10:52 am	RNS	Form 8.5 (EPT/NON-RI) Afentra Plc
15th Apr 2026 10:48 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,501.02

Change2.93