175.00p+0.00 (+0.00%)28 Feb 2025, 12:00
Athelney Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 28, 2025 | 175.00p | 161.00p | 161.00p | 175.00p | 2,529 |
Feb 27, 2025 | 175.00p | 178.80p | 178.80p | 175.00p | 549 |
Feb 26, 2025 | 185.00p | 170.00p | 161.00p | 175.00p | 5,950 |
Feb 17, 2025 | 185.00p | 187.40p | 187.40p | 185.00p | 703 |
Feb 7, 2025 | 185.00p | 191.30p | 171.50p | 185.00p | 1,969 |
Feb 3, 2025 | 185.00p | 192.50p | 192.50p | 185.00p | 755 |
Jan 28, 2025 | 185.00p | 172.00p | 172.00p | 185.00p | 924 |
Jan 20, 2025 | 185.00p | 172.00p | 172.00p | 185.00p | 4,761 |
Jan 10, 2025 | 185.00p | 172.00p | 172.00p | 185.00p | 250 |
Jan 3, 2025 | 175.00p | 200.00p | 177.10p | 185.00p | 16,802 |
Dec 17, 2024 | 175.00p | 190.00p | 190.00p | 175.00p | 523 |
Dec 9, 2024 | 175.00p | 170.00p | 170.00p | 175.00p | 4,200 |
Dec 5, 2024 | 175.00p | 190.00p | 190.00p | 175.00p | 261 |
Nov 25, 2024 | 170.00p | 180.00p | 180.00p | 175.00p | 5,000 |
Nov 19, 2024 | 170.00p | 161.00p | 161.00p | 170.00p | 1,117 |
Nov 18, 2024 | 170.00p | 177.00p | 177.00p | 170.00p | 2,238 |
Nov 11, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 9,727 |
Nov 4, 2024 | 170.00p | 160.00p | 160.00p | 170.00p | 2,369 |
Oct 30, 2024 | 170.00p | 160.00p | 160.00p | 170.00p | 2,562 |
Oct 29, 2024 | 170.00p | 175.00p | 175.00p | 170.00p | 500 |
Oct 22, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 1,170 |
Oct 21, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 3,798 |
Oct 14, 2024 | 165.00p | 169.90p | 169.90p | 170.00p | 448 |
Oct 8, 2024 | 170.00p | 170.00p | 160.00p | 165.00p | 5,730 |
Oct 3, 2024 | 170.00p | 170.00p | 160.20p | 170.00p | 975 |
Oct 1, 2024 | 170.00p | 170.00p | 160.20p | 170.00p | 354 |
Sep 30, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 17 |
Sep 27, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 382 |
Sep 26, 2024 | 175.00p | 170.00p | 162.50p | 170.00p | 2,900 |
Sep 25, 2024 | 185.00p | 165.00p | 165.00p | 175.00p | 2,500 |
Sep 24, 2024 | 185.00p | 185.00p | 185.00p | 185.00p | 1,750 |
Sep 23, 2024 | 185.00p | 170.60p | 170.60p | 185.00p | 424 |
Sep 19, 2024 | 180.00p | 190.00p | 185.00p | 185.00p | 1,536 |
Sep 13, 2024 | 180.00p | 180.80p | 180.80p | 180.00p | 67 |
Sep 12, 2024 | 180.00p | 180.80p | 180.80p | 180.00p | 237 |
Sep 5, 2024 | 180.00p | 182.60p | 181.80p | 180.00p | 70 |
Sep 3, 2024 | 185.00p | 189.50p | 189.50p | 185.00p | 270 |
Aug 30, 2024 | 185.00p | 171.50p | 171.50p | 185.00p | 1,040 |
Aug 20, 2024 | 185.00p | 196.40p | 196.40p | 185.00p | 1,190 |
Aug 19, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 1,500 |
Aug 15, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 240 |
Aug 7, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 350 |
Aug 5, 2024 | 185.00p | 199.00p | 177.50p | 185.00p | 4,889 |
Aug 2, 2024 | 185.00p | 199.00p | 199.00p | 185.00p | 122 |
Jul 30, 2024 | 190.00p | 182.00p | 182.00p | 185.00p | 2,157 |
Jul 29, 2024 | 185.00p | 199.00p | 199.00p | 190.00p | 2,512 |
Jul 26, 2024 | 185.00p | 198.50p | 198.50p | 185.00p | 503 |
Jul 25, 2024 | 185.00p | 192.50p | 172.00p | 185.00p | 6,338 |
Jul 23, 2024 | 185.00p | 172.00p | 172.00p | 185.00p | 750 |
Jul 19, 2024 | 185.00p | 200.00p | 170.00p | 185.00p | 2 |
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 |
---|---|---|
Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
Greggs PLC | 1,867.00 | 5.96 |
Urban Logistics Reit PLC | 122.20 | 5.34 |
Bt Group PLC | 160.25 | 5.15 |
Metro Bank Holdings PLC | 88.90 | 5.08 |
Goodwin PLC | 7,120.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 488.80 | -12.15 |
Just Group PLC | 147.60 | -9.56 |
Spire Healthcare Group PLC | 174.80 | -7.32 |
Burberry Group PLC | 997.60 | -6.77 |
Babcock International Group PLC | 711.00 | -5.26 |
Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.