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	79.30p on 08-04-2026 at 18:40:05
Change	-4.90p -5.82%
Buy	80.30p
Sell	79.90p

Last Trade:	Sell 77,522.00 at 79.30p
Day's Volume:	1,466,134
Last Close:	79.30p
Open:	75.60p
ISIN:	GB00B4X3Q493

Day's Range	74.50p - 80.40p
52wk Range:	34.60p - 87.00p
Market Capitalisation:	£179.34m
VWAP:	78.19767p
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*	77,522	79.30p	Uncrossing Trade	16:35:10 - 08-Apr-26
Buy*	503	79.90p	Automatic Execution	16:28:47 - 08-Apr-26
Buy*	258	79.90p	Automatic Execution	16:28:47 - 08-Apr-26
Buy*	3,000	80.17p	Ordinary	16:28:38 - 08-Apr-26
Sell*	1,046	79.90p	Automatic Execution	16:28:33 - 08-Apr-26
Buy*	1,500	80.10p	SI Trade	16:27:16 - 08-Apr-26
Sell*	471	80.10p	Automatic Execution	16:27:16 - 08-Apr-26
Buy*	224	80.40p	Automatic Execution	16:27:16 - 08-Apr-26
Buy*	204	80.30p	Automatic Execution	16:27:16 - 08-Apr-26
Buy*	299	80.30p	Automatic Execution	16:26:58 - 08-Apr-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Mar 2026 (Fri)	66.00	67.00	62.00	63.00	2,081,458
12th Mar 2026 (Thu)	62.60	64.00	61.80	63.60	969,110
11th Mar 2026 (Wed)	59.20	62.40	59.20	61.80	1,865,657
10th Mar 2026 (Tue)	61.60	61.60	57.00	59.20	2,095,817
9th Mar 2026 (Mon)	65.00	67.20	60.00	64.60	2,998,415

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
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
30th Mar 2026 5:37 pm	RNS	Form 8.3 - Afentra PLC
30th Mar 2026 7:00 am	RNS	Block 3/05 Drilling Update
27th Mar 2026 10:17 am	RNS	Form 8.3 - Afentra PLC
26th Mar 2026 1:33 pm	RNS	Opening Position Disclosure (Rule 8.1/8.2)

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09