Anexo Group PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 11, 2025	66.00p	66.50p	66.00p	66.00p	46,214
Jul 10, 2025	66.00p	67.00p	66.00p	66.00p	7,302
Jul 9, 2025	66.00p	66.40p	66.00p	66.00p	23,739
Jul 8, 2025	66.00p	66.76p	65.95p	66.00p	8,042
Jul 7, 2025	66.00p	67.00p	65.93p	67.00p	44,043
Jul 4, 2025	66.50p	67.00p	65.60p	66.00p	27,035
Jul 3, 2025	67.00p	68.00p	65.00p	67.00p	26,524
Jul 2, 2025	67.00p	67.00p	67.00p	67.00p	5,000
Jul 1, 2025	67.00p	69.00p	65.52p	67.00p	40,459
Jun 30, 2025	68.00p	70.00p	67.15p	68.50p	50,907
Jun 27, 2025	69.00p	69.98p	67.55p	68.00p	8,970
Jun 26, 2025	68.00p	69.00p	67.79p	68.40p	125,290
Jun 25, 2025	68.00p	68.88p	67.00p	68.00p	25,338
Jun 24, 2025	68.00p	69.00p	67.55p	68.00p	48,551
Jun 23, 2025	67.00p	69.00p	67.83p	68.00p	55,178
Jun 20, 2025	68.50p	70.00p	65.00p	67.00p	63,664
Jun 19, 2025	68.00p	70.00p	66.00p	66.00p	172,477
Jun 18, 2025	66.50p	70.00p	66.23p	69.00p	111,797
Jun 17, 2025	66.50p	68.80p	65.55p	66.50p	56,741
Jun 16, 2025	64.50p	68.00p	65.00p	67.50p	204,450
Jun 13, 2025	62.00p	65.00p	61.00p	64.00p	61,100
Jun 12, 2025	67.50p	68.00p	63.00p	65.00p	312,866
Jun 11, 2025	64.50p	66.90p	60.88p	65.80p	791,772
Jun 10, 2025	60.50p	65.00p	60.75p	64.00p	339,397
Jun 9, 2025	60.00p	61.00p	58.00p	60.50p	791,796
Jun 6, 2025	59.50p	62.00p	58.00p	60.00p	111,275
Jun 5, 2025	61.50p	62.00p	61.00p	61.20p	240,474
Jun 4, 2025	61.50p	62.00p	61.00p	61.40p	59,101
Jun 3, 2025	61.00p	62.00p	60.75p	61.00p	39,645
Jun 2, 2025	61.00p	62.00p	60.00p	61.00p	31,509
May 30, 2025	63.00p	63.00p	60.25p	61.00p	74,161
May 29, 2025	63.00p	64.00p	62.00p	62.00p	10,705
May 28, 2025	63.00p	63.45p	63.45p	63.00p	157
May 27, 2025	63.00p	64.00p	61.00p	63.80p	38,957
May 23, 2025	65.00p	67.00p	61.10p	62.40p	441,076
May 22, 2025	65.50p	67.00p	63.00p	65.00p	6,717
May 21, 2025	66.50p	68.00p	65.32p	67.00p	116,255
May 20, 2025	64.50p	67.00p	65.00p	67.00p	178,919
May 19, 2025	63.50p	65.20p	64.10p	65.20p	120,137
May 16, 2025	63.50p	66.00p	63.73p	63.50p	48,603
May 15, 2025	63.00p	66.00p	63.50p	66.00p	23,594
May 14, 2025	62.50p	64.20p	63.11p	64.20p	36,720
May 13, 2025	62.50p	64.00p	61.00p	64.00p	52,817
May 12, 2025	62.50p	64.00p	62.35p	64.00p	26,939
May 9, 2025	61.00p	64.00p	61.37p	64.00p	79,608
May 8, 2025	61.00p	62.00p	60.50p	61.00p	164,906
May 7, 2025	58.50p	61.98p	57.00p	61.00p	109,882
May 6, 2025	57.50p	58.00p	57.06p	58.00p	729,344
May 2, 2025	57.50p	58.00p	57.33p	57.80p	985,933
May 1, 2025	57.00p	57.50p	56.50p	57.00p	125,006

1 2 3 4 5 6

Next >

Showing 1 to 50 of 252

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. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Anexo Group PLC (ANX)

Anexo Group PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email