Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Afentra Plc. (AET) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 47.00 49.60 47.00 49.30 1,302,113
7th Jul 2025 (Mon) 46.60 46.70 46.20 46.70 182,980
4th Jul 2025 (Fri) 47.00 47.00 45.50 46.70 621,093
3rd Jul 2025 (Thu) 46.80 47.60 46.00 47.00 2,322,386
2nd Jul 2025 (Wed) 48.00 48.00 46.40 46.40 525,752
1st Jul 2025 (Tue) 48.60 49.00 48.00 48.00 686,116
30th Jun 2025 (Mon) 49.20 49.60 48.50 48.70 129,136
27th Jun 2025 (Fri) 49.00 49.20 48.50 49.20 183,915
26th Jun 2025 (Thu) 48.00 49.60 48.00 48.80 611,951
25th Jun 2025 (Wed) 49.90 50.80 48.50 50.20 563,253
24th Jun 2025 (Tue) 51.40 52.00 48.00 48.80 1,866,791
23rd Jun 2025 (Mon) 53.80 54.60 51.40 53.40 1,164,057
20th Jun 2025 (Fri) 52.00 52.60 51.20 51.40 1,242,057
19th Jun 2025 (Thu) 49.60 51.60 49.60 50.60 3,136,544
18th Jun 2025 (Wed) 48.00 48.80 47.20 47.20 571,577
17th Jun 2025 (Tue) 47.10 48.60 46.90 48.00 795,173
16th Jun 2025 (Mon) 48.60 49.70 46.60 47.20 982,216
13th Jun 2025 (Fri) 49.50 51.00 48.50 48.50 1,780,632
12th Jun 2025 (Thu) 47.60 48.50 47.50 48.50 520,776
11th Jun 2025 (Wed) 48.30 48.30 47.00 47.00 276,885
10th Jun 2025 (Tue) 46.90 47.90 46.20 47.60 546,843
9th Jun 2025 (Mon) 46.50 46.90 46.00 46.90 285,277
6th Jun 2025 (Fri) 46.50 46.90 46.00 46.40 324,335
5th Jun 2025 (Thu) 45.90 47.70 45.90 46.80 445,675
4th Jun 2025 (Wed) 45.50 46.50 44.90 45.00 872,871
3rd Jun 2025 (Tue) 44.30 45.60 44.30 44.80 348,598
2nd Jun 2025 (Mon) 44.20 45.00 44.00 44.00 516,197
30th May 2025 (Fri) 42.70 42.70 42.70 42.70 303,191
29th May 2025 (Thu) 44.50 45.00 43.00 43.00 571,996
28th May 2025 (Wed) 43.50 44.20 42.70 44.20 497,870
27th May 2025 (Tue) 41.80 44.70 41.80 43.30 711,084
26th May 2025 (Mon) 42.00 42.00 42.00 42.00 0
23rd May 2025 (Fri) 41.70 42.90 41.50 42.00 568,022
22nd May 2025 (Thu) 41.40 42.00 41.00 42.00 509,464
21st May 2025 (Wed) 42.50 42.50 42.30 42.50 517,185
20th May 2025 (Tue) 40.20 42.50 40.20 42.00 739,314
19th May 2025 (Mon) 41.30 41.50 40.00 40.00 209,423
16th May 2025 (Fri) 37.20 42.00 37.20 41.50 937,530
15th May 2025 (Thu) 37.50 38.10 37.40 37.90 445,323
14th May 2025 (Wed) 38.40 38.80 37.90 38.00 829,272
13th May 2025 (Tue) 40.00 40.00 38.40 38.50 335,009
12th May 2025 (Mon) 38.90 40.10 38.90 39.50 429,187
9th May 2025 (Fri) 36.10 38.20 35.80 38.20 728,395
FTSE 100 Latest
Value8,867.02
Change12.84