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	46.70p on 04-07-2025 at 18:15:06
Change	-0.30p -0.64%
Buy	47.40p
Sell	46.00p
Buy / Sell AET Shares

Last Trade:	Buy 10,000.00 at 47.00p
Day's Volume:	621,093
Last Close:	46.70p
Open:	47.00p
ISIN:	GB00B4X3Q493

Day's Range	45.50p - 47.00p
52wk Range:	33.10p - 59.00p
Market Capitalisation:	£106m
VWAP:	46.1158p
Shares in Issue:	226m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Afentra Plc. (AET) Latest Trades
Buy*	10,000	47.00p	Automatic Execution	16:20:59 - 04-Jul-25
Buy*	10,000	47.00p	Automatic Execution	16:20:59 - 04-Jul-25
Buy*	3,300	46.596p	Ordinary	16:12:11 - 04-Jul-25
Sell*	21,669	46.175p	Ordinary	16:12:08 - 04-Jul-25
Sell*	300	46.10p	SI Trade	16:11:56 - 04-Jul-25
Unknown*	5,231	46.50p	Ordinary	16:10:12 - 04-Jul-25
Unknown*	11,754	46.50p	Negotiated Trade	16:10:12 - 04-Jul-25
Buy*	50,000	46.544p	Ordinary	15:40:40 - 04-Jul-25
Sell*	43,640	46.352p	Ordinary	15:20:51 - 04-Jul-25
Buy*	6,563	46.20p	Automatic Execution	14:44:15 - 04-Jul-25

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2025 (Thu)	46.80	47.60	46.00	47.00	2,322,386
2nd Jul 2025 (Wed)	48.00	48.00	46.40	46.40	525,752
1st Jul 2025 (Tue)	48.60	49.00	48.00	48.00	686,116
30th Jun 2025 (Mon)	49.20	49.60	48.50	48.70	129,136
27th Jun 2025 (Fri)	49.00	49.20	48.50	49.20	183,915
26th Jun 2025 (Thu)	48.00	49.60	48.00	48.80	611,951
25th Jun 2025 (Wed)	49.90	50.80	48.50	50.20	563,253
24th Jun 2025 (Tue)	51.40	52.00	48.00	48.80	1,866,791
23rd Jun 2025 (Mon)	53.80	54.60	51.40	53.40	1,164,057
20th Jun 2025 (Fri)	52.00	52.60	51.20	51.40	1,242,057
19th Jun 2025 (Thu)	49.60	51.60	49.60	50.60	3,136,544
18th Jun 2025 (Wed)	48.00	48.80	47.20	47.20	571,577
17th Jun 2025 (Tue)	47.10	48.60	46.90	48.00	795,173
16th Jun 2025 (Mon)	48.60	49.70	46.60	47.20	982,216
13th Jun 2025 (Fri)	49.50	51.00	48.50	48.50	1,780,632
12th Jun 2025 (Thu)	47.60	48.50	47.50	48.50	520,776
11th Jun 2025 (Wed)	48.30	48.30	47.00	47.00	276,885
10th Jun 2025 (Tue)	46.90	47.90	46.20	47.60	546,843
9th Jun 2025 (Mon)	46.50	46.90	46.00	46.90	285,277
6th Jun 2025 (Fri)	46.50	46.90	46.00	46.40	324,335
5th Jun 2025 (Thu)	45.90	47.70	45.90	46.80	445,675
4th Jun 2025 (Wed)	45.50	46.50	44.90	45.00	872,871

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
23rd Jun 2025 7:00 am	RNS	Block KON4 Onshore Angola Initialling of Contract
19th Jun 2025 7:00 am	RNS	SPA with Etu for interests in Blocks 3/05 & 3/05A
4th Jun 2025 4:22 pm	RNS	Results of 2025 Annual General Meeting
20th May 2025 10:15 am	RNS	DIRECTOR / PDMR DEALINGS
8th May 2025 7:00 am	RNS	Publication of Annual Report and Notice of AGM
24th Apr 2025 7:01 am	RNS	Chair Succession and Board Changes
24th Apr 2025 7:00 am	RNS	Final Results
18th Mar 2025 3:30 pm	RNS	FSP, LTIP Award & Director/PDMR Dealings
18th Mar 2025 11:14 am	RNS	Responds to Media Speculation
25th Feb 2025 10:53 am	RNS	Award of KON 15 License - Onshore Angola

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29