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
25th Aug 2025 (Mon) 48.70 48.70 48.70 48.70 0
22nd Aug 2025 (Fri) 48.30 49.50 48.30 48.70 270,872
21st Aug 2025 (Thu) 45.80 48.50 45.70 48.20 707,899
20th Aug 2025 (Wed) 45.60 46.40 45.60 45.80 574,577
19th Aug 2025 (Tue) 48.40 48.40 45.90 46.50 529,448
18th Aug 2025 (Mon) 45.80 47.00 45.80 46.80 491,541
15th Aug 2025 (Fri) 46.80 47.00 45.10 45.10 168,352
14th Aug 2025 (Thu) 48.20 48.20 46.00 46.80 506,124
13th Aug 2025 (Wed) 48.00 48.40 47.50 48.20 440,656
12th Aug 2025 (Tue) 46.10 47.90 46.10 47.50 123,607
11th Aug 2025 (Mon) 47.60 47.60 45.40 46.10 900,026
8th Aug 2025 (Fri) 47.80 48.40 47.60 47.60 360,859
7th Aug 2025 (Thu) 49.60 49.60 47.60 49.00 277,417
6th Aug 2025 (Wed) 50.00 50.00 47.40 48.50 778,635
5th Aug 2025 (Tue) 50.00 50.00 48.50 48.80 358,182
4th Aug 2025 (Mon) 50.00 50.00 47.60 49.40 346,146
1st Aug 2025 (Fri) 48.20 48.70 48.00 48.40 587,416
31st Jul 2025 (Thu) 50.20 50.80 48.70 49.00 381,629
30th Jul 2025 (Wed) 50.00 51.40 50.00 50.00 562,926
29th Jul 2025 (Tue) 50.60 50.60 49.50 49.50 377,383
28th Jul 2025 (Mon) 50.60 50.60 49.00 49.60 660,009
25th Jul 2025 (Fri) 51.80 51.80 49.40 49.90 576,137
24th Jul 2025 (Thu) 51.20 51.80 51.00 51.80 115,371
23rd Jul 2025 (Wed) 51.00 52.00 50.20 51.80 539,020
22nd Jul 2025 (Tue) 52.00 52.40 51.40 51.60 291,503
21st Jul 2025 (Mon) 51.20 53.00 51.00 52.00 646,552
18th Jul 2025 (Fri) 50.60 51.60 50.60 51.20 290,331
17th Jul 2025 (Thu) 50.00 52.20 49.10 50.80 802,022
16th Jul 2025 (Wed) 51.00 51.40 50.00 50.20 588,090
15th Jul 2025 (Tue) 53.00 53.00 48.90 50.80 1,423,714
14th Jul 2025 (Mon) 47.90 52.60 47.10 51.40 1,256,615
11th Jul 2025 (Fri) 48.00 49.30 48.00 48.70 389,860
10th Jul 2025 (Thu) 48.20 48.60 48.20 48.60 268,138
9th Jul 2025 (Wed) 50.00 50.00 48.40 49.00 672,347
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
FTSE 100 Latest
Value9,254.17
Change-67.23