Shares Magazine
16.30p+1.48 (+9.99%)11 Jul 2025, 16:35
Afc Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 14.82p | 16.34p | 14.16p | 16.30p | 4,804,749 |
| Jul 10, 2025 | 15.10p | 15.80p | 14.00p | 14.82p | 3,174,272 |
| Jul 9, 2025 | 15.80p | 15.88p | 14.50p | 14.50p | 3,007,903 |
| Jul 8, 2025 | 16.50p | 17.00p | 14.62p | 15.16p | 6,839,181 |
| Jul 7, 2025 | 16.82p | 17.98p | 15.62p | 16.16p | 4,349,180 |
| Jul 4, 2025 | 17.30p | 17.84p | 16.20p | 16.50p | 13,557,727 |
| Jul 3, 2025 | 14.52p | 15.70p | 14.52p | 15.60p | 1,908,054 |
| Jul 2, 2025 | 14.70p | 16.00p | 14.52p | 14.98p | 1,728,620 |
| Jul 1, 2025 | 15.00p | 16.00p | 14.52p | 15.42p | 2,672,159 |
| Jun 30, 2025 | 15.00p | 15.98p | 14.54p | 15.18p | 2,951,665 |
| Jun 27, 2025 | 15.50p | 16.50p | 14.80p | 15.28p | 1,420,559 |
| Jun 26, 2025 | 15.98p | 16.00p | 14.72p | 15.18p | 1,214,714 |
| Jun 25, 2025 | 15.84p | 16.00p | 15.02p | 15.28p | 2,802,514 |
| Jun 24, 2025 | 15.28p | 16.08p | 14.72p | 16.00p | 2,728,781 |
| Jun 23, 2025 | 15.62p | 16.97p | 14.50p | 15.40p | 5,496,695 |
| Jun 20, 2025 | 15.96p | 16.08p | 14.70p | 15.00p | 5,814,426 |
| Jun 19, 2025 | 15.86p | 17.67p | 15.60p | 16.00p | 4,115,357 |
| Jun 18, 2025 | 16.60p | 16.98p | 15.32p | 15.86p | 6,880,104 |
| Jun 17, 2025 | 17.12p | 17.98p | 16.50p | 17.26p | 7,885,030 |
| Jun 16, 2025 | 17.00p | 18.00p | 15.06p | 17.10p | 11,663,306 |
| Jun 13, 2025 | 17.44p | 17.98p | 15.12p | 15.98p | 19,129,480 |
| Jun 12, 2025 | 13.82p | 17.98p | 13.22p | 17.26p | 33,350,074 |
| Jun 11, 2025 | 12.80p | 13.70p | 12.50p | 13.70p | 9,461,929 |
| Jun 10, 2025 | 13.00p | 13.00p | 11.50p | 12.50p | 4,230,430 |
| Jun 9, 2025 | 12.50p | 12.98p | 12.10p | 12.62p | 6,027,595 |
| Jun 6, 2025 | 10.60p | 12.40p | 10.60p | 12.30p | 7,496,968 |
| Jun 5, 2025 | 13.00p | 13.50p | 10.72p | 11.08p | 15,438,750 |
| Jun 4, 2025 | 9.50p | 15.00p | 9.01p | 12.60p | 44,528,575 |
| Jun 3, 2025 | 9.00p | 9.73p | 8.51p | 9.42p | 3,397,967 |
| Jun 2, 2025 | 8.50p | 9.46p | 8.01p | 8.60p | 2,190,105 |
| May 30, 2025 | 9.19p | 9.19p | 8.35p | 8.35p | 4,198,918 |
| May 29, 2025 | 8.99p | 9.19p | 8.50p | 8.50p | 995,039 |
| May 28, 2025 | 9.00p | 9.50p | 8.60p | 9.00p | 1,722,877 |
| May 27, 2025 | 9.44p | 9.90p | 8.88p | 8.97p | 2,137,672 |
| May 23, 2025 | 10.70p | 10.70p | 8.50p | 9.44p | 6,640,330 |
| May 22, 2025 | 10.00p | 10.50p | 9.50p | 10.04p | 1,643,808 |
| May 21, 2025 | 10.80p | 11.00p | 10.00p | 10.10p | 1,007,962 |
| May 20, 2025 | 10.20p | 11.50p | 10.00p | 10.06p | 1,801,671 |
| May 19, 2025 | 10.40p | 11.50p | 10.00p | 10.62p | 1,394,016 |
| May 16, 2025 | 10.00p | 11.00p | 10.00p | 10.50p | 1,286,581 |
| May 15, 2025 | 10.80p | 11.50p | 10.02p | 10.78p | 2,116,378 |
| May 14, 2025 | 11.10p | 11.50p | 10.02p | 10.58p | 4,089,580 |
| May 13, 2025 | 9.51p | 12.00p | 9.51p | 11.28p | 6,599,672 |
| May 12, 2025 | 10.00p | 10.96p | 9.01p | 10.96p | 4,027,111 |
| May 9, 2025 | 9.69p | 10.50p | 8.50p | 10.00p | 2,437,513 |
| May 8, 2025 | 10.00p | 10.00p | 8.91p | 9.80p | 2,337,465 |
| May 7, 2025 | 10.10p | 11.00p | 8.61p | 9.20p | 11,006,494 |
| May 6, 2025 | 8.00p | 10.38p | 8.00p | 10.30p | 11,177,277 |
| May 2, 2025 | 7.95p | 8.77p | 7.23p | 8.26p | 4,731,657 |
| May 1, 2025 | 8.00p | 8.00p | 7.00p | 7.72p | 1,802,597 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.