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	84.80p on 10-04-2026 at 18:50:05
Change	2.30p 2.79%
Buy	85.00p
Sell	84.20p

Last Trade:	Sell 2,438.00 at 84.80p
Day's Volume:	3,103,809
Last Close:	84.80p
Open:	82.40p
ISIN:	GB00B4X3Q493

Day's Range	82.40p - 85.60p
52wk Range:	35.80p - 87.00p
Market Capitalisation:	£191.78m
VWAP:	84.6406p
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*	2,438	84.80p	Automatic Execution	16:37:09 - 10-Apr-26
Sell*	807	84.80p	Automatic Execution	16:37:09 - 10-Apr-26
Sell*	83,307	84.80p	Uncrossing Trade	16:35:21 - 10-Apr-26
Buy*	2,778	85.00p	Automatic Execution	16:29:55 - 10-Apr-26
Buy*	419	85.00p	Automatic Execution	16:29:55 - 10-Apr-26
Sell*	225	84.70p	Automatic Execution	16:29:55 - 10-Apr-26
Sell*	1,200	84.70p	Automatic Execution	16:29:55 - 10-Apr-26
Buy*	5	85.00p	Automatic Execution	16:29:22 - 10-Apr-26
Buy*	33	85.00p	Automatic Execution	16:28:14 - 10-Apr-26
Buy*	424	84.90p	Automatic Execution	16:26:27 - 10-Apr-26

See more Afentra Plc. trades

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

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
10th Apr 2026 2:38 pm	RNS	Form 8.3 - AFENTRA PLC
9th Apr 2026 2:32 pm	RNS	Form 8.3 - AFENTRA PLC
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

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95