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	83.60p on 03-04-2026 at 04:45:09
Change	0.00p 0%
Buy	84.20p
Sell	83.00p

Last Trade:	Unknown 33,000.00 at 83.60p
Day's Volume:	0
Last Close:	83.60p
Open:	0.00p
ISIN:	GB00B4X3Q493

Day's Range	0.00p - 0.00p
52wk Range:	33.10p - 87.00p
Market Capitalisation:	£189.07m
VWAP:	0.00p
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
Unknown*	33,000	83.60p	OTC Trade	17:07:39 - 02-Apr-26
Buy*	47,840	83.60p	Suspected BUY Trade	16:35:01 - 02-Apr-26
Buy*	1,313	84.20p	Automatic Execution	16:29:55 - 02-Apr-26
Buy*	741	83.80p	Automatic Execution	16:29:55 - 02-Apr-26
Buy*	1,800	83.80p	Automatic Execution	16:29:55 - 02-Apr-26
Sell*	4,825	83.00p	Negotiated Trade	16:29:41 - 02-Apr-26
Sell*	265	83.088p	Ordinary	16:28:05 - 02-Apr-26
Buy*	5,259	83.689p	Suspected BUY Trade	16:26:38 - 02-Apr-26
Buy*	1,189	83.712p	Ordinary	16:24:47 - 02-Apr-26
Sell*	1,117	83.088p	Ordinary	16:21:45 - 02-Apr-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Mar 2026 (Fri)	60.00	63.60	60.00	62.20	2,212,326
5th Mar 2026 (Thu)	61.20	62.00	56.80	60.00	1,005,241

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
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)
26th Mar 2026 12:23 pm	RNS	Form 8.3 - Afentra PLC
26th Mar 2026 7:00 am	RNS	Form 8.3 - AFENTRA PLC

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50