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	81.80p on 16-04-2026 at 10:00:06
Change	-1.50p -1.8%
Buy	81.90p
Sell	81.50p

Last Trade:	Sell 327.00 at 81.80p
Day's Volume:	109,765
Last Close:	83.30p
Open:	79.20p
ISIN:	GB00B4X3Q493

Day's Range	79.20p - 83.20p
52wk Range:	35.80p - 89.40p
Market Capitalisation:	£185.00m
VWAP:	82.40094p
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*	327	81.80p	Automatic Execution	10:55:01 - 16-Apr-26
Sell*	471	81.588p	Ordinary	10:41:42 - 16-Apr-26
Sell*	1,378	81.50p	Automatic Execution	10:38:40 - 16-Apr-26
Sell*	157	81.70p	Automatic Execution	10:38:40 - 16-Apr-26
Buy*	8,223	81.9436p	Ordinary	10:32:22 - 16-Apr-26
Sell*	101	81.70p	SI Trade	10:27:31 - 16-Apr-26
Sell*	196	81.90p	Automatic Execution	10:21:34 - 16-Apr-26
Buy*	2	82.50p	SI Trade	10:21:31 - 16-Apr-26
Sell*	1,513	82.10p	Automatic Execution	10:21:31 - 16-Apr-26
Sell*	14	82.10p	Automatic Execution	10:21:31 - 16-Apr-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
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
14th Apr 2026 4:51 pm	RNS	Form 8.3 - Afentra Plc
14th Apr 2026 3:07 pm	RNS	Form 8.3 AFENTRA PLC
14th Apr 2026 9:13 am	RNS	Form 8.3 - Afentra Plc
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

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,601.83

Change42.25