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	75.60p on 13-05-2026 at 16:55:05
Change	0.60p 0.8%
Buy	76.70p
Sell	75.90p

Last Trade:	Buy 67,460.00 at 75.60p
Day's Volume:	2,163,556
Last Close:	75.60p
Open:	71.80p
ISIN:	GB00B4X3Q493

Day's Range	65.10p - 77.20p
52wk Range:	36.70p - 89.40p
Market Capitalisation:	£170.97m
VWAP:	72.59263p
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
Buy*	67,460	75.60p	Suspected BUY Trade	16:35:14 - 13-May-26
Sell*	158	75.90p	Automatic Execution	16:29:34 - 13-May-26
Sell*	100	75.90p	Automatic Execution	16:29:17 - 13-May-26
Sell*	2,550	75.90p	Automatic Execution	16:29:00 - 13-May-26
Sell*	96	76.00p	Automatic Execution	16:29:00 - 13-May-26
Sell*	345	76.00p	Automatic Execution	16:29:00 - 13-May-26
Sell*	272	76.60p	Automatic Execution	16:22:10 - 13-May-26
Sell*	2,452	76.00p	Automatic Execution	16:20:45 - 13-May-26
Sell*	673	76.00p	Automatic Execution	16:20:45 - 13-May-26
Sell*	1,376	76.00p	Automatic Execution	16:20:45 - 13-May-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	73.00	75.00	73.00	75.00	93,893
11th May 2026 (Mon)	71.00	76.00	71.00	73.80	674,050
8th May 2026 (Fri)	72.00	72.50	68.00	70.70	721,358
7th May 2026 (Thu)	72.80	72.80	68.80	69.10	1,216,135
6th May 2026 (Wed)	77.80	77.80	71.40	73.20	895,256
5th May 2026 (Tue)	74.20	76.10	73.50	75.60	827,267
4th May 2026 (Mon)	77.80	77.80	77.80	77.80	0
1st May 2026 (Fri)	77.70	78.70	77.30	77.80	714,830
30th Apr 2026 (Thu)	78.00	78.60	74.10	77.10	283,099
29th Apr 2026 (Wed)	78.50	79.40	75.50	77.10	482,924
28th Apr 2026 (Tue)	78.00	78.00	74.40	75.50	413,514
27th Apr 2026 (Mon)	77.10	77.10	73.90	74.60	488,367
24th Apr 2026 (Fri)	80.50	80.50	76.00	76.00	556,232
23rd Apr 2026 (Thu)	80.00	81.30	76.50	77.00	598,234
22nd Apr 2026 (Wed)	78.10	80.20	78.10	78.90	628,934
21st Apr 2026 (Tue)	75.00	78.80	74.60	78.00	787,325
20th Apr 2026 (Mon)	78.40	81.00	76.00	76.40	889,527
17th Apr 2026 (Fri)	88.00	88.00	75.00	75.80	2,485,741
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

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
12th May 2026 2:30 pm	RNS	Form 8.3 AFENTRA PLC
11th May 2026 2:45 pm	RNS	Form 8.3 - AFENTRA PLC
11th May 2026 10:08 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc
8th May 2026 2:50 pm	RNS	Form 8.3 - AFENTRA PLC
8th May 2026 10:29 am	RNS	Form 8.5 (EPT/NON-RI) Afentra Plc
7th May 2026 9:56 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc
6th May 2026 10:47 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc
5th May 2026 10:56 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc
1st May 2026 10:07 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc
30th Apr 2026 10:15 am	RNS	Form 8.5 (EPT/NON-RI) Afentra plc

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03