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	62.20p on 10-11-2026 at 18:35:05
Change	-0.90p -1.43%
Buy	62.30p
Sell	62.00p

Last Trade:	Buy 35,869.00 at 62.20p
Day's Volume:	1,387,383
Last Close:	62.20p
Open:	62.80p
ISIN:	GB00B4X3Q493

Day's Range	60.70p - 62.80p
52wk Range:	36.70p - 89.40p
Market Capitalisation:	£168.33m
VWAP:	61.73525p
Shares in Issue:	270.63m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Afentra Plc. (AET) Latest Trades
Buy*	35,869	62.20p	Suspected BUY Trade	16:35:11 - 10-Nov-26
Sell*	889	62.10p	Automatic Execution	16:29:17 - 10-Nov-26
Sell*	1,527	62.20p	Automatic Execution	16:29:15 - 10-Nov-26
Buy*	1,527	62.30p	Automatic Execution	16:29:15 - 10-Nov-26
Buy*	264	62.30p	Automatic Execution	16:29:13 - 10-Nov-26
Sell*	1,527	62.10p	Automatic Execution	16:29:11 - 10-Nov-26
Buy*	800	62.10p	Automatic Execution	16:29:04 - 10-Nov-26
Buy*	800	62.10p	Automatic Execution	16:29:04 - 10-Nov-26
Sell*	1,455	61.90p	Automatic Execution	16:29:04 - 10-Nov-26
Buy*	203	62.10p	Automatic Execution	16:29:04 - 10-Nov-26

See more Afentra Plc. trades

Afentra Plc. (AET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	62.80	62.80	60.70	62.20	1,387,383
9th Nov 2026 (Mon)	64.50	64.50	61.30	63.10	951,157
6th Nov 2026 (Fri)	63.50	64.10	62.00	63.00	1,200,148
5th Nov 2026 (Thu)	64.60	64.60	59.60	63.50	2,273,126
4th Nov 2026 (Wed)	67.10	67.10	64.40	64.50	1,145,737
3rd Nov 2026 (Tue)	68.70	68.70	66.90	67.40	338,886
2nd Nov 2026 (Mon)	70.50	70.50	67.40	68.50	1,063,073
30th Oct 2026 (Fri)	75.10	75.10	70.60	70.80	469,088
29th Oct 2026 (Thu)	70.50	73.30	70.50	71.70	195,462
28th Oct 2026 (Wed)	70.90	72.00	69.70	71.70	302,489
27th Oct 2026 (Tue)	72.00	72.40	69.20	69.40	598,223
26th Oct 2026 (Mon)	70.00	72.40	69.90	71.20	334,769
23rd Oct 2026 (Fri)	71.00	72.40	71.00	71.30	446,984
22nd Oct 2026 (Thu)	75.00	75.70	70.10	70.10	981,587
21st Oct 2026 (Wed)	75.90	77.00	74.30	74.60	310,360
20th Oct 2026 (Tue)	74.40	76.80	73.30	73.90	605,382
19th Oct 2026 (Mon)	75.30	75.40	74.20	74.60	259,993
16th Oct 2026 (Fri)	73.10	74.10	73.00	73.90	177,555
15th Oct 2026 (Thu)	73.10	73.10	70.90	72.50	275,226
14th Oct 2026 (Wed)	74.00	76.80	73.60	74.00	601,263
13th Oct 2026 (Tue)	69.40	75.20	69.40	75.20	520,605
12th Oct 2026 (Mon)	71.40	73.00	67.60	73.00	1,522,051

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
3rd Nov 2026 7:00 am	RNS	TR-1: Notification of Major Holdings
29th Oct 2026 12:00 pm	RNS	Etu Acquisition Update
22nd Oct 2026 12:20 pm	RNS	Director / PDMR Dealings
12th Oct 2026 7:00 am	RNS	Operational Update
6th Oct 2026 2:23 pm	RNS	Etu Acquisition Update
15th Sep 2026 7:00 am	RNS	2026 HALF YEAR RESULTS
11th Aug 2026 7:00 am	RNS	Operational Update
4th Aug 2026 7:00 am	RNS	Directorate Change
10th Jul 2026 12:11 pm	RNS	Director / PDMR Dealings
9th Jul 2026 7:00 am	RNS	FSP, LTIP Awards & Director/PDMR Dealings & TVR

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,751.59

Change-31.28