Anpario plc (AIM:ANP)
London
· Delayed Price · Currency is GBP · Price in GBX 500.00
-5.00 (-0.99%)
At close: Mar 6, 2026
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 505.00 | 510.00 | 482.22 | 500.00 | 500.00 | -0.99% | 59,452 |
| Mar 5, 2026 | 514.00 | 522.40 | 500.00 | 505.00 | 505.00 | -0.98% | 23,807 |
| Mar 4, 2026 | 483.00 | 515.00 | 483.00 | 510.00 | 510.00 | 4.08% | 60,147 |
| Mar 3, 2026 | 535.00 | 540.00 | 471.50 | 490.00 | 490.00 | -8.41% | 118,832 |
| Mar 2, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -3.60% | 36,332 |
| Feb 27, 2026 | 561.48 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 6,551 |
| Feb 26, 2026 | 555.55 | 570.00 | 552.00 | 560.00 | 560.00 | - | 24,775 |
| Feb 25, 2026 | 565.00 | 570.00 | 550.00 | 560.00 | 560.00 | -0.88% | 29,264 |
| Feb 24, 2026 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | - | 53,063 |
| Feb 23, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 16,167 |
| Feb 20, 2026 | 570.00 | 580.00 | 562.22 | 565.00 | 565.00 | -0.88% | 16,646 |
| Feb 19, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 9,782 |
| Feb 18, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 14,119 |
| Feb 17, 2026 | 570.00 | 580.00 | 569.33 | 570.00 | 570.00 | - | 11,547 |
| Feb 16, 2026 | 574.25 | 575.70 | 566.30 | 570.00 | 570.00 | - | 9,301 |
| Feb 13, 2026 | 560.00 | 580.00 | 558.20 | 570.00 | 570.00 | 1.79% | 23,012 |
| Feb 12, 2026 | 560.00 | 568.70 | 550.00 | 560.00 | 560.00 | - | 37,553 |
| Feb 11, 2026 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 17,045 |
| Feb 10, 2026 | 564.44 | 560.00 | 560.00 | 570.00 | 570.00 | 0.88% | 23,700 |
| Feb 9, 2026 | 550.00 | 568.50 | 550.00 | 565.00 | 565.00 | 2.73% | 26,549 |
| Feb 6, 2026 | 537.00 | 560.00 | 536.50 | 550.00 | 550.00 | 2.42% | 20,017 |
| Feb 5, 2026 | 540.00 | 550.00 | 530.00 | 537.00 | 537.00 | -2.36% | 17,046 |
| Feb 4, 2026 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 2.80% | 46,434 |
| Feb 3, 2026 | 529.01 | 540.00 | 529.01 | 535.00 | 535.00 | 0.94% | 20,542 |
| Feb 2, 2026 | 535.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 15,121 |
| Jan 30, 2026 | 530.00 | 550.00 | 523.37 | 540.00 | 540.00 | 1.89% | 21,301 |
| Jan 29, 2026 | 550.00 | 558.00 | 520.00 | 530.00 | 530.00 | -3.64% | 80,861 |
| Jan 28, 2026 | 559.30 | 570.00 | 540.00 | 550.00 | 550.00 | -0.90% | 22,662 |
| Jan 27, 2026 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | 0.91% | 24,941 |
| Jan 26, 2026 | 550.00 | 580.00 | 543.66 | 550.00 | 550.00 | - | 107,708 |
| Jan 23, 2026 | 530.00 | 570.00 | 530.00 | 550.00 | 550.00 | 3.77% | 124,425 |
| Jan 22, 2026 | 505.00 | 547.00 | 510.00 | 530.00 | 530.00 | 4.95% | 61,439 |
| Jan 21, 2026 | 495.00 | 518.58 | 490.00 | 505.00 | 505.00 | 2.02% | 106,993 |
| Jan 20, 2026 | 510.00 | 520.00 | 480.00 | 495.00 | 495.00 | -2.94% | 48,505 |
| Jan 19, 2026 | 520.00 | 530.00 | 491.26 | 510.00 | 510.00 | 7.37% | 109,868 |
| Jan 16, 2026 | 475.00 | 476.40 | 470.00 | 475.00 | 475.00 | 0.42% | 11,963 |
| Jan 15, 2026 | 475.00 | 480.00 | 471.80 | 473.00 | 473.00 | -0.42% | 16,290 |
| Jan 14, 2026 | 485.00 | 490.00 | 470.00 | 475.00 | 475.00 | -1.04% | 28,539 |
| Jan 13, 2026 | 485.00 | 490.00 | 479.00 | 480.00 | 480.00 | -1.03% | 16,255 |
| Jan 12, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 20,927 |
| Jan 9, 2026 | 475.00 | 490.00 | 473.00 | 485.00 | 485.00 | 2.11% | 46,932 |
| Jan 8, 2026 | 475.00 | 480.00 | 473.33 | 475.00 | 475.00 | - | 5,953 |
| Jan 7, 2026 | 475.00 | 478.90 | 471.76 | 475.00 | 475.00 | - | 10,469 |
| Jan 6, 2026 | 475.00 | 477.50 | 470.50 | 475.00 | 475.00 | - | 25,966 |
| Jan 5, 2026 | 480.00 | 483.75 | 465.20 | 475.00 | 475.00 | -1.04% | 49,518 |
| Jan 2, 2026 | 475.00 | 487.45 | 470.00 | 480.00 | 480.00 | 1.05% | 17,619 |
| Dec 31, 2025 | 472.55 | 478.75 | 471.00 | 475.00 | 475.00 | - | 14,397 |
| Dec 30, 2025 | 475.00 | 476.75 | 470.00 | 475.00 | 475.00 | - | 14,623 |
| Dec 29, 2025 | 480.00 | 484.70 | 470.00 | 475.00 | 475.00 | -1.04% | 16,166 |
| Dec 24, 2025 | 480.00 | 485.00 | 475.25 | 480.00 | 480.00 | - | 4,653 |
| Dec 23, 2025 | 480.00 | 487.50 | 471.00 | 480.00 | 480.00 | - | 20,911 |
| Dec 22, 2025 | 487.30 | 487.30 | 473.00 | 480.00 | 480.00 | -2.04% | 22,944 |
| Dec 19, 2025 | 490.00 | 488.35 | 480.40 | 490.00 | 490.00 | - | 4,761 |
| Dec 18, 2025 | 490.00 | 498.70 | 481.00 | 490.00 | 490.00 | - | 7,281 |
| Dec 17, 2025 | 495.00 | 494.75 | 483.33 | 490.00 | 490.00 | -1.01% | 16,781 |
| Dec 16, 2025 | 495.00 | 498.70 | 493.13 | 495.00 | 495.00 | - | 8,094 |
| Dec 15, 2025 | 492.80 | 497.50 | 492.80 | 495.00 | 495.00 | - | 6,824 |
| Dec 12, 2025 | 495.00 | 498.50 | 490.00 | 495.00 | 495.00 | - | 4,273 |
| Dec 11, 2025 | 505.00 | 505.75 | 491.10 | 495.00 | 495.00 | -1.98% | 19,156 |
| Dec 10, 2025 | 510.00 | 511.40 | 501.00 | 505.00 | 505.00 | -0.98% | 17,346 |
| Dec 9, 2025 | 515.00 | 515.99 | 506.00 | 510.00 | 510.00 | -0.97% | 8,743 |
| Dec 8, 2025 | 515.00 | 518.50 | 512.27 | 515.00 | 515.00 | - | 12,731 |
| Dec 5, 2025 | 515.00 | 518.49 | 512.27 | 515.00 | 515.00 | - | 2,106 |
| Dec 4, 2025 | 522.00 | 522.45 | 513.66 | 515.00 | 515.00 | -1.34% | 23,605 |
| Dec 3, 2025 | 535.00 | 533.40 | 521.00 | 522.00 | 522.00 | -0.57% | 42,665 |
| Dec 2, 2025 | 481.00 | 536.50 | 481.00 | 525.00 | 525.00 | 9.38% | 78,878 |
| Dec 1, 2025 | 480.00 | 488.00 | 479.60 | 480.00 | 480.00 | - | 14,083 |
| Nov 28, 2025 | 482.22 | 487.50 | 475.15 | 480.00 | 480.00 | -1.03% | 15,332 |
| Nov 27, 2025 | 480.00 | 488.50 | 482.50 | 485.00 | 485.00 | 1.04% | 13,980 |
| Nov 26, 2025 | 482.50 | 489.40 | 481.11 | 480.00 | 480.00 | -1.03% | 10,695 |
| Nov 25, 2025 | 485.00 | 487.50 | 475.00 | 485.00 | 485.00 | - | 26,521 |
| Nov 24, 2025 | 490.00 | 496.40 | 475.50 | 485.00 | 485.00 | -1.02% | 37,179 |
| Nov 21, 2025 | 490.00 | 493.50 | 480.00 | 490.00 | 490.00 | - | 13,014 |
| Nov 20, 2025 | 490.00 | 496.40 | 486.89 | 490.00 | 490.00 | - | 19,876 |
| Nov 19, 2025 | 490.00 | 497.00 | 483.40 | 490.00 | 490.00 | - | 24,794 |
| Nov 18, 2025 | 500.00 | 492.25 | 482.50 | 490.00 | 490.00 | -2.00% | 16,304 |
| Nov 17, 2025 | 500.00 | 503.75 | 490.40 | 500.00 | 500.00 | - | 13,357 |
| Nov 14, 2025 | 500.00 | 504.75 | 486.00 | 500.00 | 500.00 | - | 27,507 |
| Nov 13, 2025 | 510.00 | 504.50 | 492.00 | 500.00 | 500.00 | -3.85% | 21,846 |
| Nov 12, 2025 | 520.00 | 528.80 | 511.00 | 520.00 | 516.40 | - | 16,779 |
| Nov 11, 2025 | 520.00 | 523.00 | 514.00 | 520.00 | 516.40 | - | 10,925 |
| Nov 10, 2025 | 515.00 | 528.00 | 510.40 | 520.00 | 516.40 | 0.97% | 45,474 |
| Nov 7, 2025 | 490.00 | 519.80 | 491.28 | 515.00 | 511.43 | 5.10% | 24,925 |
| Nov 6, 2025 | 485.00 | 500.00 | 487.00 | 490.00 | 486.61 | -0.20% | 15,532 |
| Nov 5, 2025 | 500.00 | 497.45 | 483.67 | 491.00 | 487.60 | -1.80% | 27,568 |
| Nov 4, 2025 | 500.00 | 499.75 | 491.33 | 500.00 | 496.54 | - | 28,976 |
| Nov 3, 2025 | 500.00 | 507.40 | 495.00 | 500.00 | 496.54 | - | 19,273 |
| Oct 31, 2025 | 515.00 | 517.00 | 490.00 | 500.00 | 496.54 | -2.91% | 50,357 |
| Oct 30, 2025 | 500.00 | 517.33 | 496.75 | 515.00 | 511.43 | 3.00% | 52,506 |
| Oct 29, 2025 | 470.00 | 507.50 | 479.40 | 500.00 | 496.54 | 6.38% | 75,448 |
| Oct 28, 2025 | 470.00 | 479.40 | 468.20 | 470.00 | 466.75 | - | 8,948 |
| Oct 27, 2025 | 470.00 | 479.00 | 461.22 | 470.00 | 466.75 | - | 19,234 |
| Oct 24, 2025 | 460.00 | 476.40 | 454.00 | 470.00 | 466.75 | 2.17% | 31,476 |
| Oct 23, 2025 | 470.00 | 470.88 | 454.00 | 460.00 | 456.82 | -2.13% | 12,265 |
| Oct 22, 2025 | 450.00 | 477.00 | 443.01 | 470.00 | 466.75 | 4.44% | 37,730 |
| Oct 21, 2025 | 460.00 | 464.75 | 440.00 | 450.00 | 446.88 | -2.17% | 38,880 |
| Oct 20, 2025 | 462.50 | 464.75 | 450.67 | 460.00 | 456.82 | -0.54% | 8,354 |
| Oct 17, 2025 | 462.50 | 467.75 | 455.00 | 462.50 | 459.30 | - | 35,503 |
| Oct 16, 2025 | 465.00 | 467.44 | 457.50 | 462.50 | 459.30 | -0.54% | 8,615 |
| Oct 15, 2025 | 462.50 | 470.00 | 461.75 | 465.00 | 461.78 | 0.54% | 21,572 |