Shares Magazine
46.40p-1.60 (-3.33%)02 Jul 2025, 16:35
Afentra PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 48.00p | 48.11p | 46.40p | 46.40p | 525,753 |
| Jul 1, 2025 | 48.60p | 51.00p | 48.00p | 48.00p | 686,118 |
| Jun 30, 2025 | 49.20p | 50.80p | 48.50p | 48.70p | 129,140 |
| Jun 27, 2025 | 49.00p | 51.00p | 48.50p | 49.20p | 183,915 |
| Jun 26, 2025 | 48.00p | 50.80p | 48.00p | 48.80p | 611,955 |
| Jun 25, 2025 | 49.90p | 50.80p | 48.27p | 50.20p | 563,256 |
| Jun 24, 2025 | 51.40p | 52.00p | 47.63p | 48.80p | 1,866,799 |
| Jun 23, 2025 | 53.80p | 54.60p | 51.40p | 53.40p | 1,164,063 |
| Jun 20, 2025 | 52.00p | 52.65p | 50.96p | 51.40p | 1,242,061 |
| Jun 19, 2025 | 49.60p | 52.07p | 49.00p | 50.60p | 3,136,548 |
| Jun 18, 2025 | 48.00p | 48.90p | 46.60p | 47.20p | 571,578 |
| Jun 17, 2025 | 47.10p | 48.60p | 46.51p | 48.00p | 795,177 |
| Jun 16, 2025 | 48.60p | 49.90p | 46.36p | 47.20p | 982,218 |
| Jun 13, 2025 | 49.50p | 51.60p | 48.50p | 48.50p | 1,780,638 |
| Jun 12, 2025 | 47.60p | 48.60p | 47.40p | 48.50p | 520,777 |
| Jun 11, 2025 | 48.30p | 48.30p | 46.23p | 47.00p | 276,887 |
| Jun 10, 2025 | 46.90p | 47.90p | 45.40p | 47.60p | 546,845 |
| Jun 9, 2025 | 46.50p | 46.90p | 45.53p | 46.90p | 285,280 |
| Jun 6, 2025 | 46.50p | 47.40p | 46.00p | 46.40p | 324,338 |
| Jun 5, 2025 | 45.90p | 47.70p | 45.71p | 46.80p | 445,678 |
| Jun 4, 2025 | 45.50p | 47.25p | 44.40p | 45.00p | 872,873 |
| Jun 3, 2025 | 44.30p | 45.80p | 43.33p | 44.80p | 348,604 |
| Jun 2, 2025 | 44.20p | 45.00p | 43.23p | 44.00p | 516,201 |
| May 30, 2025 | 42.70p | 44.10p | 42.10p | 42.70p | 303,194 |
| May 29, 2025 | 44.50p | 45.10p | 42.40p | 43.00p | 572,002 |
| May 28, 2025 | 43.50p | 44.40p | 42.30p | 44.20p | 497,876 |
| May 27, 2025 | 41.80p | 44.80p | 40.20p | 43.30p | 711,113 |
| May 23, 2025 | 41.70p | 42.90p | 40.60p | 42.00p | 568,023 |
| May 22, 2025 | 41.40p | 42.70p | 40.60p | 42.00p | 509,466 |
| May 21, 2025 | 42.50p | 42.60p | 41.91p | 42.50p | 517,186 |
| May 20, 2025 | 40.20p | 42.50p | 40.20p | 42.00p | 739,317 |
| May 19, 2025 | 41.30p | 41.94p | 40.00p | 40.00p | 209,425 |
| May 16, 2025 | 37.20p | 42.00p | 37.20p | 41.50p | 937,534 |
| May 15, 2025 | 37.50p | 38.52p | 37.23p | 37.90p | 445,324 |
| May 14, 2025 | 38.40p | 38.80p | 37.52p | 38.00p | 829,272 |
| May 13, 2025 | 40.00p | 40.00p | 38.33p | 38.50p | 335,010 |
| May 12, 2025 | 38.90p | 40.10p | 38.10p | 39.50p | 429,189 |
| May 9, 2025 | 36.10p | 38.29p | 35.33p | 38.20p | 728,396 |
| May 8, 2025 | 37.60p | 37.80p | 36.80p | 36.80p | 115,069 |
| May 7, 2025 | 36.50p | 36.90p | 36.20p | 36.90p | 447,284 |
| May 6, 2025 | 37.70p | 37.90p | 36.50p | 36.90p | 416,584 |
| May 2, 2025 | 36.50p | 37.00p | 36.00p | 37.00p | 190,153 |
| May 1, 2025 | 37.20p | 37.60p | 36.30p | 36.30p | 381,568 |
| Apr 30, 2025 | 38.00p | 38.31p | 36.00p | 37.00p | 953,003 |
| Apr 29, 2025 | 39.10p | 40.80p | 38.40p | 38.40p | 113,327 |
| Apr 28, 2025 | 40.00p | 40.80p | 39.26p | 39.50p | 666,640 |
| Apr 25, 2025 | 39.50p | 40.50p | 38.75p | 39.50p | 144,858 |
| Apr 24, 2025 | 40.20p | 41.10p | 39.25p | 39.70p | 783,582 |
| Apr 23, 2025 | 40.90p | 41.41p | 38.40p | 38.40p | 478,364 |
| Apr 22, 2025 | 39.20p | 41.00p | 39.10p | 39.80p | 170,497 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.