Afentra plc (AIM:AET)
London
· Delayed Price · Currency is GBP · Price in GBX 62.20
+2.20 (3.67%)
At close: Mar 6, 2026
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.00 | 63.60 | 57.20 | 62.20 | 62.20 | 3.67% | 2,212,344 |
| Mar 5, 2026 | 61.20 | 62.00 | 56.80 | 60.00 | 60.00 | 1.35% | 1,005,258 |
| Mar 4, 2026 | 61.60 | 62.40 | 56.60 | 59.20 | 59.20 | -1.66% | 1,352,747 |
| Mar 3, 2026 | 59.80 | 62.60 | 58.78 | 60.20 | 60.20 | 0.67% | 1,304,155 |
| Mar 2, 2026 | 61.00 | 62.14 | 58.20 | 59.80 | 59.80 | 3.10% | 2,676,161 |
| Feb 27, 2026 | 52.60 | 58.80 | 51.60 | 58.00 | 58.00 | 8.61% | 1,500,721 |
| Feb 26, 2026 | 52.40 | 54.75 | 51.60 | 53.40 | 53.40 | 0.75% | 370,162 |
| Feb 25, 2026 | 52.40 | 55.00 | 51.80 | 53.00 | 53.00 | -1.12% | 407,780 |
| Feb 24, 2026 | 55.60 | 56.60 | 53.20 | 53.60 | 53.60 | -2.90% | 390,403 |
| Feb 23, 2026 | 53.60 | 57.40 | 53.45 | 55.20 | 55.20 | 2.99% | 1,027,763 |
| Feb 20, 2026 | 52.60 | 55.40 | 52.20 | 53.60 | 53.60 | -2.19% | 180,545 |
| Feb 19, 2026 | 54.00 | 55.44 | 53.22 | 54.80 | 54.80 | 3.01% | 759,875 |
| Feb 18, 2026 | 51.80 | 53.40 | 51.00 | 53.20 | 53.20 | 3.50% | 328,143 |
| Feb 17, 2026 | 51.80 | 54.20 | 51.00 | 51.40 | 51.40 | -3.02% | 379,067 |
| Feb 16, 2026 | 54.00 | 54.60 | 51.60 | 53.00 | 53.00 | 1.53% | 606,771 |
| Feb 13, 2026 | 52.20 | 54.20 | 51.20 | 52.20 | 52.20 | 1.56% | 634,495 |
| Feb 12, 2026 | 52.00 | 54.40 | 51.40 | 51.40 | 51.40 | -1.91% | 907,677 |
| Feb 11, 2026 | 49.50 | 52.40 | 49.00 | 52.40 | 52.40 | 7.16% | 1,155,707 |
| Feb 10, 2026 | 50.20 | 51.60 | 48.81 | 48.90 | 48.90 | -2.98% | 586,169 |
| Feb 9, 2026 | 52.00 | 52.00 | 49.40 | 50.40 | 50.40 | 1.61% | 427,527 |
| Feb 6, 2026 | 47.60 | 50.60 | 47.60 | 49.60 | 49.60 | 1.22% | 486,902 |
| Feb 5, 2026 | 48.10 | 50.60 | 46.40 | 49.00 | 49.00 | 1.24% | 1,260,969 |
| Feb 4, 2026 | 47.30 | 50.20 | 46.57 | 48.40 | 48.40 | 1.47% | 250,295 |
| Feb 3, 2026 | 48.00 | 49.40 | 46.50 | 47.70 | 47.70 | -2.45% | 948,320 |
| Feb 2, 2026 | 49.00 | 49.90 | 45.00 | 48.90 | 48.90 | -1.81% | 1,007,544 |
| Jan 30, 2026 | 49.60 | 50.80 | 47.80 | 49.80 | 49.80 | 0.40% | 531,730 |
| Jan 29, 2026 | 50.80 | 51.40 | 49.00 | 49.60 | 49.60 | 1.22% | 1,214,724 |
| Jan 28, 2026 | 47.40 | 51.12 | 46.20 | 49.00 | 49.00 | 5.38% | 1,585,094 |
| Jan 27, 2026 | 45.10 | 47.50 | 44.60 | 46.50 | 46.50 | - | 836,002 |
| Jan 26, 2026 | 45.10 | 46.50 | 43.80 | 46.50 | 46.50 | 6.65% | 1,029,849 |
| Jan 23, 2026 | 43.70 | 44.00 | 40.41 | 43.60 | 43.60 | 5.83% | 869,909 |
| Jan 22, 2026 | 44.00 | 45.00 | 40.57 | 41.20 | 41.20 | -4.41% | 989,796 |
| Jan 21, 2026 | 44.90 | 45.10 | 43.00 | 43.10 | 43.10 | -4.01% | 532,659 |
| Jan 20, 2026 | 45.00 | 45.90 | 44.55 | 44.90 | 44.90 | -0.22% | 304,968 |
| Jan 19, 2026 | 44.80 | 45.80 | 44.00 | 45.00 | 45.00 | - | 621,290 |
| Jan 16, 2026 | 44.00 | 45.90 | 43.40 | 45.00 | 45.00 | 3.93% | 298,635 |
| Jan 15, 2026 | 48.00 | 48.00 | 42.60 | 43.30 | 43.30 | -8.65% | 1,648,163 |
| Jan 14, 2026 | 47.00 | 47.87 | 46.13 | 47.40 | 47.40 | 1.94% | 691,141 |
| Jan 13, 2026 | 43.50 | 47.94 | 42.00 | 46.50 | 46.50 | 11.24% | 2,453,430 |
| Jan 12, 2026 | 41.20 | 43.51 | 40.10 | 41.80 | 41.80 | 1.21% | 874,816 |
| Jan 9, 2026 | 40.70 | 41.90 | 40.68 | 41.30 | 41.30 | 1.47% | 306,308 |
| Jan 8, 2026 | 41.00 | 41.90 | 40.40 | 40.70 | 40.70 | 0.49% | 242,740 |
| Jan 7, 2026 | 40.00 | 42.00 | 40.00 | 40.50 | 40.50 | -1.70% | 395,128 |
| Jan 6, 2026 | 41.90 | 42.00 | 41.08 | 41.20 | 41.20 | 0.24% | 230,458 |
| Jan 5, 2026 | 42.10 | 43.90 | 40.85 | 41.10 | 41.10 | -2.14% | 466,831 |
| Jan 2, 2026 | 40.80 | 43.70 | 40.60 | 42.00 | 42.00 | 1.45% | 1,022,610 |
| Dec 31, 2025 | 39.00 | 41.40 | 39.00 | 41.40 | 41.40 | 5.08% | 1,675,885 |
| Dec 30, 2025 | 38.40 | 40.00 | 38.40 | 39.40 | 39.40 | 2.60% | 224,665 |
| Dec 29, 2025 | 38.10 | 39.00 | 38.10 | 38.40 | 38.40 | 0.79% | 246,366 |
| Dec 24, 2025 | 38.10 | 38.90 | 38.00 | 38.10 | 38.10 | -2.31% | 44,287 |
| Dec 23, 2025 | 38.90 | 39.00 | 38.20 | 39.00 | 39.00 | 2.63% | 505,748 |
| Dec 22, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 534,157 |
| Dec 19, 2025 | 38.40 | 39.00 | 38.00 | 39.00 | 39.00 | 3.17% | 350,844 |
| Dec 18, 2025 | 36.70 | 38.90 | 36.70 | 37.80 | 37.80 | -1.05% | 397,296 |
| Dec 17, 2025 | 38.00 | 38.90 | 36.95 | 38.20 | 38.20 | 1.33% | 277,337 |
| Dec 16, 2025 | 40.00 | 40.00 | 36.94 | 37.70 | 37.70 | -4.56% | 628,366 |
| Dec 15, 2025 | 39.50 | 39.70 | 38.10 | 39.50 | 39.50 | 1.28% | 606,737 |
| Dec 12, 2025 | 38.50 | 40.00 | 38.50 | 39.00 | 39.00 | - | 451,478 |
| Dec 11, 2025 | 40.00 | 40.90 | 38.50 | 39.00 | 39.00 | -2.74% | 670,595 |
| Dec 10, 2025 | 39.10 | 40.30 | 38.40 | 40.10 | 40.10 | 3.89% | 411,871 |
| Dec 9, 2025 | 38.50 | 40.20 | 38.10 | 38.60 | 38.60 | -1.03% | 808,997 |
| Dec 8, 2025 | 38.70 | 39.50 | 37.84 | 39.00 | 39.00 | -0.51% | 726,754 |
| Dec 5, 2025 | 38.50 | 39.60 | 37.65 | 39.20 | 39.20 | 1.55% | 717,233 |
| Dec 4, 2025 | 39.00 | 39.70 | 38.31 | 38.60 | 38.60 | 0.52% | 135,254 |
| Dec 3, 2025 | 38.50 | 39.50 | 38.30 | 38.40 | 38.40 | 0.79% | 302,949 |
| Dec 2, 2025 | 39.70 | 40.80 | 38.10 | 38.10 | 38.10 | -2.31% | 378,758 |
| Dec 1, 2025 | 39.00 | 39.90 | 37.00 | 39.00 | 39.00 | 2.63% | 1,573,428 |
| Nov 28, 2025 | 38.80 | 39.80 | 38.00 | 38.00 | 38.00 | -2.06% | 933,677 |
| Nov 27, 2025 | 40.40 | 40.60 | 38.80 | 38.80 | 38.80 | -3.24% | 1,072,696 |
| Nov 26, 2025 | 42.10 | 43.20 | 40.10 | 40.10 | 40.10 | -2.20% | 552,471 |
| Nov 25, 2025 | 42.70 | 44.00 | 40.60 | 41.00 | 41.00 | -5.31% | 654,703 |
| Nov 24, 2025 | 44.00 | 44.00 | 42.46 | 43.30 | 43.30 | -1.59% | 672,701 |
| Nov 21, 2025 | 45.00 | 46.40 | 41.79 | 44.00 | 44.00 | -3.30% | 980,146 |
| Nov 20, 2025 | 45.80 | 46.30 | 44.21 | 45.50 | 45.50 | 1.11% | 279,084 |
| Nov 19, 2025 | 46.60 | 47.60 | 44.00 | 45.00 | 45.00 | - | 569,595 |
| Nov 18, 2025 | 45.30 | 46.90 | 44.49 | 45.00 | 45.00 | -2.17% | 1,211,414 |
| Nov 17, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1.77% | 230,781 |
| Nov 14, 2025 | 46.20 | 46.77 | 45.00 | 45.20 | 45.20 | -2.16% | 550,943 |
| Nov 13, 2025 | 45.50 | 47.80 | 45.38 | 46.20 | 46.20 | 1.32% | 349,518 |
| Nov 12, 2025 | 46.00 | 48.40 | 45.50 | 45.60 | 45.60 | -2.77% | 189,854 |
| Nov 11, 2025 | 46.40 | 47.30 | 46.00 | 46.90 | 46.90 | 1.08% | 453,677 |
| Nov 10, 2025 | 47.00 | 48.00 | 45.80 | 46.40 | 46.40 | 3.80% | 506,157 |
| Nov 7, 2025 | 44.70 | 46.90 | 44.50 | 44.70 | 44.70 | 0.68% | 71,429 |
| Nov 6, 2025 | 45.90 | 46.00 | 44.30 | 44.40 | 44.40 | -3.48% | 141,083 |
| Nov 5, 2025 | 44.30 | 46.90 | 44.00 | 46.00 | 46.00 | 2.22% | 93,064 |
| Nov 4, 2025 | 48.40 | 48.40 | 44.52 | 45.00 | 45.00 | -6.25% | 523,286 |
| Nov 3, 2025 | 45.00 | 49.04 | 43.30 | 48.00 | 48.00 | 5.73% | 741,002 |
| Oct 31, 2025 | 45.50 | 46.00 | 43.30 | 45.40 | 45.40 | 0.89% | 115,019 |
| Oct 30, 2025 | 45.10 | 45.90 | 43.90 | 45.00 | 45.00 | 1.58% | 187,103 |
| Oct 29, 2025 | 44.80 | 45.90 | 43.50 | 44.30 | 44.30 | 1.14% | 182,454 |
| Oct 28, 2025 | 44.20 | 45.50 | 43.20 | 43.80 | 43.80 | -2.23% | 170,352 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | -2.18% | 303,559 |
| Oct 24, 2025 | 44.90 | 45.90 | 44.11 | 45.80 | 45.80 | 3.15% | 285,832 |
| Oct 23, 2025 | 44.30 | 45.50 | 43.80 | 44.40 | 44.40 | 2.30% | 523,455 |
| Oct 22, 2025 | 43.70 | 44.80 | 42.10 | 43.40 | 43.40 | 0.93% | 635,027 |
| Oct 21, 2025 | 42.10 | 43.30 | 41.30 | 43.00 | 43.00 | 1.65% | 1,039,924 |
| Oct 20, 2025 | 42.00 | 42.55 | 41.00 | 42.30 | 42.30 | 0.71% | 465,783 |
| Oct 17, 2025 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,016,536 |
| Oct 16, 2025 | 42.20 | 43.00 | 40.57 | 41.00 | 41.00 | -2.61% | 910,393 |
| Oct 15, 2025 | 43.00 | 43.10 | 40.67 | 42.10 | 42.10 | -1.86% | 1,194,038 |