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	84.60p on 14-04-2026 at 18:35:06
Change	-2.30p -2.65%
Buy	84.80p
Sell	83.50p

Last Trade:	Sell 98,012.00 at 84.60p
Day's Volume:	919,407
Last Close:	84.60p
Open:	86.90p
ISIN:	GB00B4X3Q493

Day's Range	82.50p - 86.90p
52wk Range:	35.80p - 89.40p
Market Capitalisation:	£191.33m
VWAP:	83.95411p
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*	98,012	84.60p	Uncrossing Trade	16:35:29 - 14-Apr-26
Buy*	478	84.50p	Automatic Execution	16:29:26 - 14-Apr-26
Buy*	348	84.50p	Automatic Execution	16:29:26 - 14-Apr-26
Sell*	719	84.06p	Ordinary	16:29:02 - 14-Apr-26
Buy*	116	84.50p	Automatic Execution	16:28:29 - 14-Apr-26
Sell*	1,658	84.20p	Ordinary	16:27:35 - 14-Apr-26
Buy*	355	84.70p	Automatic Execution	16:25:38 - 14-Apr-26
Buy*	427	84.70p	Automatic Execution	16:25:38 - 14-Apr-26
Buy*	481	84.70p	Automatic Execution	16:25:38 - 14-Apr-26
Sell*	1,767	84.00p	Automatic Execution	16:24:05 - 14-Apr-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	76.80	77.40	71.00	77.00	1,442,195
19th Mar 2026 (Thu)	68.60	77.20	68.20	73.40	6,606,555
18th Mar 2026 (Wed)	65.00	68.00	63.80	67.40	2,477,096
17th Mar 2026 (Tue)	62.80	65.00	62.80	64.00	947,871
16th Mar 2026 (Mon)	63.40	66.20	62.80	63.00	1,339,696

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
13th Apr 2026 2:05 pm	RNS	Form 8.3 - AFENTRA PLC
13th Apr 2026 10:04 am	RNS	Form 8.3 - Afentra PLC
10th Apr 2026 2:38 pm	RNS	Form 8.3 - AFENTRA PLC
9th Apr 2026 2:32 pm	RNS	Form 8.3 - AFENTRA PLC
8th Apr 2026 2:24 pm	RNS	Form 8.3 AFENTRA PLC
7th Apr 2026 7:00 am	RNS	Form 8.3 AFENTRA PLC
1st Apr 2026 7:00 am	RNS	Denis O’Brien – Form 8.3 – Afentra PLC
31st Mar 2026 6:14 pm	RNS	Form 8.3 - Afentra PLC
31st Mar 2026 3:15 pm	RNS	Open Position Disclosure – Rule 8.3 – Afentra plc
31st Mar 2026 7:00 am	RNS	Askar Alshinbayev – Form 8.3 – Afentra PLC

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,609.06

Change26.10