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	63.00p on 05-11-2026 at 09:41:45
Change	-1.50p -2.33%
Buy	63.60p
Sell	62.80p

Last Trade:	Buy 4,726.00 at 63.384p
Day's Volume:	1,336,417
Last Close:	64.50p
Open:	64.60p
ISIN:	GB00B4X3Q493

Day's Range	59.60p - 64.60p
52wk Range:	36.70p - 89.40p
Market Capitalisation:	£170.50m
VWAP:	61.58761p
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*	4,726	63.384p	Ordinary	09:35:03 - 05-Nov-26
Buy*	7,565	63.3968p	Ordinary	09:33:53 - 05-Nov-26
Sell*	2,157	63.00p	Automatic Execution	09:31:14 - 05-Nov-26
Sell*	565	63.00p	Automatic Execution	09:31:14 - 05-Nov-26
Sell*	1,904	63.00p	Automatic Execution	09:31:14 - 05-Nov-26
Sell*	2,569	62.7004p	Ordinary	09:20:13 - 05-Nov-26
Buy*	1,575	63.0992p	Ordinary	09:17:40 - 05-Nov-26
Sell*	1,859	62.70p	Automatic Execution	09:16:46 - 05-Nov-26
Buy*	2,500	62.90p	Automatic Execution	09:16:46 - 05-Nov-26
Buy*	653	62.80p	Automatic Execution	09:16:46 - 05-Nov-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	64.60	64.60	59.60	64.50	1,336,417
4th Nov 2026 (Wed)	67.10	67.10	64.40	64.50	1,145,737
3rd Nov 2026 (Tue)	68.70	68.70	66.90	67.40	338,886
2nd Nov 2026 (Mon)	70.50	70.50	67.40	68.50	1,063,073
30th Oct 2026 (Fri)	75.10	75.10	70.60	70.80	469,088
29th Oct 2026 (Thu)	70.50	73.30	70.50	71.70	195,462
28th Oct 2026 (Wed)	70.90	72.00	69.70	71.70	302,489
27th Oct 2026 (Tue)	72.00	72.40	69.20	69.40	598,223
26th Oct 2026 (Mon)	70.00	72.40	69.90	71.20	334,769
23rd Oct 2026 (Fri)	71.00	72.40	71.00	71.30	446,984
22nd Oct 2026 (Thu)	75.00	75.70	70.10	70.10	981,587
21st Oct 2026 (Wed)	75.90	77.00	74.30	74.60	310,360
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

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
3rd Nov 2026 7:00 am	RNS	TR-1: Notification of Major Holdings
29th Oct 2026 12:00 pm	RNS	Etu Acquisition Update
22nd Oct 2026 12:20 pm	RNS	Director / PDMR Dealings
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

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,919.85

Change90.64