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	73.80p on 14-05-2026 at 07:55:06
Change	-1.80p -2.38%
Buy	74.40p
Sell	72.60p

Last Trade:	Buy 265.00 at 74.112p
Day's Volume:	32,326
Last Close:	75.60p
Open:	76.00p
ISIN:	GB00B4X3Q493

Day's Range	73.00p - 76.00p
52wk Range:	36.70p - 89.40p
Market Capitalisation:	£163.70m
VWAP:	74.03438p
Shares in Issue:	221.81m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Afentra Plc. (AET) Latest Trades
Buy*	265	74.112p	Ordinary	08:52:13 - 14-May-26
Sell*	500	72.60p	SI Trade	08:51:45 - 14-May-26
Buy*	1,427	73.80p	Automatic Execution	08:51:41 - 14-May-26
Buy*	1,749	73.80p	Automatic Execution	08:51:41 - 14-May-26
Buy*	3,000	73.00p	Automatic Execution	08:51:40 - 14-May-26
Sell*	1,607	73.00p	Automatic Execution	08:44:47 - 14-May-26
Sell*	1,418	73.00p	Automatic Execution	08:44:47 - 14-May-26
Sell*	623	73.00p	Automatic Execution	08:44:47 - 14-May-26
Buy*	36	75.20p	SI Trade	08:40:20 - 14-May-26
Unknown*	13,495	74.10p	Ordinary	08:37:43 - 14-May-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	71.80	77.20	65.10	75.60	2,163,556
12th May 2026 (Tue)	73.00	75.00	73.00	75.00	93,893
11th May 2026 (Mon)	71.00	76.00	71.00	73.80	674,050
8th May 2026 (Fri)	72.00	72.50	68.00	70.70	721,358
7th May 2026 (Thu)	72.80	72.80	68.80	69.10	1,216,135
6th May 2026 (Wed)	77.80	77.80	71.40	73.20	895,256
5th May 2026 (Tue)	74.20	76.10	73.50	75.60	827,267
4th May 2026 (Mon)	77.80	77.80	77.80	77.80	0
1st May 2026 (Fri)	77.70	78.70	77.30	77.80	714,830
30th Apr 2026 (Thu)	78.00	78.60	74.10	77.10	283,099
29th Apr 2026 (Wed)	78.50	79.40	75.50	77.10	482,924
28th Apr 2026 (Tue)	78.00	78.00	74.40	75.50	413,514
27th Apr 2026 (Mon)	77.10	77.10	73.90	74.60	488,367
24th Apr 2026 (Fri)	80.50	80.50	76.00	76.00	556,232
23rd Apr 2026 (Thu)	80.00	81.30	76.50	77.00	598,234
22nd Apr 2026 (Wed)	78.10	80.20	78.10	78.90	628,934
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

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
13th May 2026 2:18 pm	RNS	Form 8.3 - AFENTRA PLC
13th May 2026 8:02 am	RNS	Disclosure Table
13th May 2026 7:10 am	RNS	FY2025 Annual Results and Corporate Update
12th May 2026 2:30 pm	RNS	Form 8.3 AFENTRA PLC
11th May 2026 2:45 pm	RNS	Form 8.3 - AFENTRA PLC
11th May 2026 10:08 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc
8th May 2026 2:50 pm	RNS	Form 8.3 - AFENTRA PLC
8th May 2026 10:29 am	RNS	Form 8.5 (EPT/NON-RI) Afentra Plc
7th May 2026 9:56 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc
6th May 2026 10:47 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,324.31

Change-1.04