Shares Magazine
39.80p-0.20 (-0.50%)22 Apr 2025, 16:35
Afentra PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 39.90p | 41.65p | 38.01p | 40.00p | 749,139 |
| Apr 16, 2025 | 39.00p | 39.60p | 37.30p | 39.50p | 885,560 |
| Apr 15, 2025 | 38.90p | 38.90p | 37.20p | 37.20p | 259,404 |
| Apr 14, 2025 | 37.00p | 38.90p | 35.60p | 36.70p | 895,118 |
| Apr 11, 2025 | 35.00p | 37.00p | 34.60p | 37.00p | 157,894 |
| Apr 10, 2025 | 37.50p | 39.00p | 35.70p | 35.70p | 834,083 |
| Apr 9, 2025 | 34.70p | 36.36p | 33.07p | 35.00p | 1,322,095 |
| Apr 8, 2025 | 37.10p | 37.80p | 35.40p | 35.80p | 903,560 |
| Apr 7, 2025 | 35.50p | 37.58p | 33.10p | 36.50p | 1,780,105 |
| Apr 4, 2025 | 38.10p | 39.00p | 34.55p | 38.20p | 1,888,779 |
| Apr 3, 2025 | 40.00p | 40.00p | 38.00p | 38.70p | 638,608 |
| Apr 2, 2025 | 41.40p | 42.40p | 40.60p | 40.60p | 364,876 |
| Apr 1, 2025 | 42.20p | 42.46p | 41.63p | 42.00p | 60,243 |
| Mar 31, 2025 | 44.00p | 44.00p | 40.70p | 42.80p | 759,075 |
| Mar 28, 2025 | 42.90p | 43.50p | 41.60p | 42.20p | 568,428 |
| Mar 27, 2025 | 43.00p | 43.00p | 42.10p | 42.10p | 195,994 |
| Mar 26, 2025 | 41.10p | 43.50p | 40.50p | 42.80p | 616,569 |
| Mar 25, 2025 | 42.40p | 42.50p | 40.75p | 41.00p | 133,911 |
| Mar 24, 2025 | 39.50p | 41.90p | 39.50p | 41.40p | 737,620 |
| Mar 21, 2025 | 39.80p | 40.13p | 39.60p | 40.00p | 75,264 |
| Mar 20, 2025 | 39.60p | 40.40p | 39.50p | 40.40p | 289,656 |
| Mar 19, 2025 | 41.00p | 41.00p | 39.10p | 40.30p | 551,220 |
| Mar 18, 2025 | 39.70p | 42.30p | 39.60p | 40.80p | 1,136,721 |
| Mar 17, 2025 | 40.00p | 40.50p | 39.60p | 39.60p | 297,907 |
| Mar 14, 2025 | 41.00p | 41.00p | 39.10p | 39.70p | 534,341 |
| Mar 13, 2025 | 39.80p | 41.90p | 39.01p | 40.70p | 953,151 |
| Mar 12, 2025 | 37.70p | 40.00p | 36.10p | 39.70p | 881,010 |
| Mar 11, 2025 | 37.10p | 37.87p | 36.36p | 36.80p | 1,027,338 |
| Mar 10, 2025 | 39.40p | 39.40p | 37.00p | 37.80p | 807,995 |
| Mar 7, 2025 | 37.50p | 39.32p | 36.50p | 39.10p | 1,628,619 |
| Mar 6, 2025 | 40.40p | 41.00p | 37.00p | 37.00p | 1,455,304 |
| Mar 5, 2025 | 40.40p | 41.40p | 39.50p | 39.50p | 676,417 |
| Mar 4, 2025 | 42.10p | 42.10p | 38.81p | 39.50p | 2,682,753 |
| Mar 3, 2025 | 43.10p | 43.50p | 42.20p | 42.30p | 358,584 |
| Feb 28, 2025 | 43.50p | 44.20p | 43.10p | 43.10p | 674,834 |
| Feb 27, 2025 | 45.00p | 45.00p | 43.72p | 44.30p | 226,797 |
| Feb 26, 2025 | 45.00p | 45.90p | 43.30p | 45.00p | 807,494 |
| Feb 25, 2025 | 46.10p | 46.30p | 43.80p | 43.90p | 412,984 |
| Feb 24, 2025 | 44.60p | 44.60p | 43.39p | 44.10p | 1,162,312 |
| Feb 21, 2025 | 44.60p | 46.70p | 43.80p | 44.30p | 1,029,781 |
| Feb 20, 2025 | 44.80p | 45.70p | 44.00p | 44.50p | 1,073,568 |
| Feb 19, 2025 | 45.80p | 46.50p | 44.70p | 44.90p | 1,153,344 |
| Feb 18, 2025 | 46.20p | 46.40p | 45.08p | 45.30p | 1,470,120 |
| Feb 17, 2025 | 47.10p | 47.50p | 46.36p | 46.40p | 261,607 |
| Feb 14, 2025 | 46.90p | 47.90p | 46.50p | 47.20p | 340,909 |
| Feb 13, 2025 | 47.50p | 48.00p | 46.04p | 46.80p | 800,307 |
| Feb 12, 2025 | 48.20p | 48.30p | 47.30p | 47.30p | 503,146 |
| Feb 11, 2025 | 48.20p | 48.40p | 46.94p | 47.60p | 519,902 |
| Feb 10, 2025 | 47.80p | 48.30p | 47.60p | 48.10p | 385,875 |
| Feb 7, 2025 | 47.50p | 49.00p | 47.00p | 47.80p | 523,671 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |