50.20p-0.60 (-1.18%)16 Jul 2025, 16:38
Afentra PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2025 | 51.00p | 51.80p | 49.40p | 50.20p | 588,093 |
Jul 15, 2025 | 53.00p | 53.00p | 48.28p | 50.80p | 1,423,719 |
Jul 14, 2025 | 47.90p | 52.60p | 47.10p | 51.40p | 1,256,620 |
Jul 11, 2025 | 48.00p | 49.30p | 48.00p | 48.70p | 389,861 |
Jul 10, 2025 | 48.20p | 49.90p | 47.80p | 48.60p | 268,139 |
Jul 9, 2025 | 50.00p | 50.00p | 48.30p | 49.00p | 672,349 |
Jul 8, 2025 | 47.00p | 49.60p | 46.16p | 49.30p | 1,302,115 |
Jul 7, 2025 | 46.60p | 47.00p | 45.73p | 46.70p | 182,981 |
Jul 4, 2025 | 47.00p | 47.00p | 45.21p | 46.70p | 621,096 |
Jul 3, 2025 | 46.80p | 48.80p | 45.50p | 47.00p | 2,322,388 |
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 |
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 |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.