1. Share Prices

  2. Afentra PLC (AET)

39.50p+0.50 (+1.28%)15 Dec 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afentra PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 202539.50p39.70p38.10p39.50p606,736
Dec 12, 202538.50p40.00p38.50p39.00p451,477
Dec 11, 202540.00p40.90p38.50p39.00p670,595
Dec 10, 202539.10p40.30p38.40p40.10p411,870
Dec 9, 202538.50p40.20p38.10p38.60p808,997
Dec 8, 202538.70p39.50p37.83p39.00p726,753
Dec 5, 202538.50p39.60p37.65p39.20p717,233
Dec 4, 202539.00p39.70p38.31p38.60p135,253
Dec 3, 202538.50p39.50p38.30p38.40p302,948
Dec 2, 202539.70p40.80p38.10p38.10p378,758
Dec 1, 202539.00p39.90p37.00p39.00p1,573,427
Nov 28, 202538.80p39.80p38.00p38.00p933,677
Nov 27, 202540.40p40.60p38.80p38.80p1,072,696
Nov 26, 202542.10p43.20p40.10p40.10p552,470
Nov 25, 202542.70p44.00p40.60p41.00p654,703
Nov 24, 202544.00p44.00p42.46p43.30p672,701
Nov 21, 202545.00p46.40p41.79p44.00p980,145
Nov 20, 202545.80p46.30p44.20p45.50p279,083
Nov 19, 202546.60p47.60p44.00p45.00p569,594
Nov 18, 202545.30p46.90p44.49p45.00p1,211,414
Nov 17, 202547.00p47.00p45.00p46.00p230,781
Nov 14, 202546.20p46.77p45.00p45.20p550,942
Nov 13, 202545.50p47.80p45.38p46.20p349,518
Nov 12, 202546.00p48.40p45.50p45.60p189,854
Nov 11, 202546.40p47.30p46.00p46.90p453,676
Nov 10, 202547.00p48.00p45.80p46.40p506,157
Nov 7, 202544.70p46.90p44.50p44.70p71,429
Nov 6, 202545.90p46.00p44.30p44.40p141,082
Nov 5, 202544.30p46.90p44.00p46.00p93,063
Nov 4, 202548.40p48.40p44.52p45.00p523,286
Nov 3, 202545.00p49.04p43.30p48.00p741,002
Oct 31, 202545.50p46.00p43.30p45.40p115,018
Oct 30, 202545.10p45.90p43.90p45.00p187,103
Oct 29, 202544.80p45.90p43.50p44.30p182,453
Oct 28, 202544.20p45.50p43.20p43.80p170,352
Oct 27, 202546.00p46.00p44.80p44.80p303,559
Oct 24, 202544.90p45.90p44.11p45.80p285,832
Oct 23, 202544.30p45.50p43.80p44.40p523,454
Oct 22, 202543.70p44.80p42.10p43.40p635,026
Oct 21, 202542.10p43.30p41.30p43.00p1,039,923
Oct 20, 202542.00p42.55p41.00p42.30p465,782
Oct 17, 202541.00p43.00p40.00p42.00p1,016,535
Oct 16, 202542.20p43.00p40.57p41.00p910,392
Oct 15, 202543.00p43.10p40.67p42.10p1,194,038
Oct 14, 202543.90p44.90p42.10p42.90p1,683,197
Oct 13, 202543.00p43.66p42.00p43.30p1,194,976
Oct 10, 202545.00p45.80p41.30p41.70p822,130
Oct 9, 202546.10p46.40p45.09p45.60p1,360,777
Oct 8, 202548.50p48.50p45.60p46.40p495,083
Oct 7, 202548.00p48.00p46.10p46.30p781,784
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58
Risers/fallers data from previous trading day. Today's data available from 8:15am.