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	85.00p on 17-04-2026 at 09:55:05
Change	0.90p 1.07%
Buy	85.00p
Sell	84.10p

Last Trade:	Sell 23,600.00 at 84.33p
Day's Volume:	168,240
Last Close:	84.10p
Open:	88.00p
ISIN:	GB00B4X3Q493

Day's Range	82.10p - 88.00p
52wk Range:	35.80p - 89.40p
Market Capitalisation:	£192.23m
VWAP:	84.64055p
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*	23,600	84.33p	Ordinary	10:47:15 - 17-Apr-26
Sell*	23,641	84.20p	Ordinary	10:46:49 - 17-Apr-26
Sell*	652	84.3764p	Ordinary	10:38:53 - 17-Apr-26
Sell*	593	84.3764p	Ordinary	10:36:34 - 17-Apr-26
Sell*	10,000	84.3764p	Ordinary	10:34:42 - 17-Apr-26
Buy*	968	85.00p	Automatic Execution	10:33:57 - 17-Apr-26
Buy*	11,766	84.9269p	Ordinary	10:30:38 - 17-Apr-26
Buy*	54	84.60p	Automatic Execution	10:27:02 - 17-Apr-26
Buy*	446	84.60p	Automatic Execution	10:27:02 - 17-Apr-26
Buy*	588	84.60p	Automatic Execution	10:27:02 - 17-Apr-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
16th Apr 2026 1:55 pm	RNS	Form 8.3 - AFENTRA PLC
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

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,576.55

Change-13.44