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	75.80p on 17-04-2026 at 18:40:05
Change	-8.30p -9.87%
Buy	76.60p
Sell	75.50p

Last Trade:	Buy 87,715.00 at 75.80p
Day's Volume:	2,485,741
Last Close:	75.80p
Open:	88.00p
ISIN:	GB00B4X3Q493

Day's Range	75.00p - 88.00p
52wk Range:	35.80p - 89.40p
Market Capitalisation:	£171.43m
VWAP:	78.09547p
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*	87,715	75.80p	Suspected BUY Trade	16:35:05 - 17-Apr-26
Sell*	10,107	76.60p	Automatic Execution	16:29:55 - 17-Apr-26
Buy*	989	76.60p	Automatic Execution	16:29:55 - 17-Apr-26
Buy*	455	76.60p	Automatic Execution	16:29:55 - 17-Apr-26
Sell*	1,117	75.70p	Automatic Execution	16:29:51 - 17-Apr-26
Sell*	989	75.80p	Automatic Execution	16:29:51 - 17-Apr-26
Sell*	989	75.80p	Automatic Execution	16:29:49 - 17-Apr-26
Buy*	2,000	76.552p	Ordinary	16:29:46 - 17-Apr-26
Sell*	989	75.80p	Automatic Execution	16:29:35 - 17-Apr-26
Sell*	34	76.10p	Automatic Execution	16:29:28 - 17-Apr-26

See more Afentra Plc. trades

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

See more Afentra Plc. price history

Date	Source	Headline
Afentra Plc. (AET) Regulatory News
17th Apr 2026 5:40 pm	RNS	Form 8.3 - Afentra Plc
17th Apr 2026 3:22 pm	RNS	Form 8.3 Afentra plc
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

See more Afentra Plc. regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64