Afentra PLC AET
LSE · United Kingdom · Energy Minerals
GBp 70.30+0.40 (+0.57%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 69.90 | -2.24% | GBp 71.00 | GBp 72.30 | GBp 69.10 | 448.87K |
| 2026-09-29 | GBp 71.50 | -4.67% | GBp 78.00 | GBp 78.00 | GBp 71.20 | 2.75M |
| 2026-09-28 | GBp 75.00 | -3.23% | GBp 75.90 | GBp 78.90 | GBp 73.50 | 865.93K |
| 2026-09-25 | GBp 77.50 | -1.65% | GBp 79.30 | GBp 80.40 | GBp 76.50 | 861.02K |
| 2026-09-24 | GBp 78.80 | +0.38% | GBp 77.10 | GBp 80.60 | GBp 77.10 | 590.89K |
| 2026-09-23 | GBp 78.50 | +1.95% | GBp 77.00 | GBp 78.50 | GBp 75.10 | 687.51K |
| 2026-09-22 | GBp 77.00 | +2.53% | GBp 78.50 | GBp 78.70 | GBp 75.50 | 1.94M |
| 2026-09-21 | GBp 75.10 | -3.10% | GBp 81.10 | GBp 81.10 | GBp 74.50 | 1.13M |
| 2026-09-18 | GBp 77.50 | +0.65% | GBp 77.00 | GBp 79.70 | GBp 76.00 | 3.51M |
| 2026-09-17 | GBp 77.00 | 0.00% | GBp 81.30 | GBp 81.30 | GBp 76.49 | 1.04M |
| 2026-09-16 | GBp 77.00 | -4.82% | GBp 80.00 | GBp 82.90 | GBp 77.00 | 1.07M |
| 2026-09-15 | GBp 80.90 | -1.22% | GBp 80.20 | GBp 81.10 | GBp 73.50 | 2.65M |
| 2026-09-14 | GBp 81.90 | -0.61% | GBp 84.60 | GBp 84.60 | GBp 81.10 | 814.37K |
| 2026-09-11 | GBp 82.40 | +0.37% | GBp 82.00 | GBp 84.50 | GBp 80.66 | 1.63M |
| 2026-09-10 | GBp 82.10 | +1.36% | GBp 81.80 | GBp 82.50 | GBp 79.90 | 533.09K |
| 2026-09-09 | GBp 81.00 | +0.25% | GBp 83.00 | GBp 83.00 | GBp 79.60 | 632.82K |
| 2026-09-08 | GBp 80.80 | +3.46% | GBp 80.10 | GBp 82.00 | GBp 78.54 | 2.32M |
| 2026-09-07 | GBp 78.10 | +2.49% | GBp 79.00 | GBp 80.00 | GBp 74.00 | 1.44M |
| 2026-09-04 | GBp 76.20 | -2.56% | GBp 77.30 | GBp 78.90 | GBp 75.70 | 367.41K |
| 2026-09-03 | GBp 78.20 | +1.16% | GBp 77.20 | GBp 78.50 | GBp 75.50 | 380.23K |
| 2026-09-02 | GBp 77.30 | +0.78% | GBp 79.00 | GBp 79.00 | GBp 75.14 | 569.24K |
| 2026-09-01 | GBp 76.70 | +4.78% | GBp 74.00 | GBp 76.90 | GBp 74.00 | 681.52K |
| 2026-08-28 | GBp 73.20 | -0.54% | GBp 75.00 | GBp 75.00 | GBp 73.06 | 307.18K |
| 2026-08-27 | GBp 73.60 | -0.54% | GBp 73.40 | GBp 74.60 | GBp 71.30 | 392.14K |
| 2026-08-26 | GBp 74.00 | -1.86% | GBp 74.60 | GBp 74.60 | GBp 72.35 | 409.23K |
| 2026-08-25 | GBp 75.40 | -2.33% | GBp 76.00 | GBp 78.20 | GBp 75.20 | 376.79K |
| 2026-08-24 | GBp 77.20 | -1.53% | GBp 77.80 | GBp 79.20 | GBp 76.50 | 541.64K |
| 2026-08-21 | GBp 78.40 | +1.82% | GBp 77.10 | GBp 79.00 | GBp 77.00 | 699.97K |
| 2026-08-20 | GBp 77.00 | +3.77% | GBp 75.00 | GBp 77.00 | GBp 73.40 | 1.08M |
| 2026-08-19 | GBp 74.20 | +1.37% | GBp 71.20 | GBp 75.00 | GBp 71.20 | 990.90K |
| 2026-08-18 | GBp 73.20 | +1.95% | GBp 72.80 | GBp 74.40 | GBp 71.30 | 920.55K |
| 2026-08-17 | GBp 71.80 | +1.13% | GBp 72.50 | GBp 72.50 | GBp 70.00 | 369.52K |
| 2026-08-14 | GBp 71.00 | -2.87% | GBp 74.60 | GBp 74.60 | GBp 71.00 | 1.06M |
| 2026-08-13 | GBp 73.10 | +1.25% | GBp 72.80 | GBp 74.82 | GBp 71.00 | 1.25M |
| 2026-08-12 | GBp 72.20 | -0.82% | GBp 72.10 | GBp 75.90 | GBp 71.30 | 1.97M |
| 2026-08-11 | GBp 72.80 | +14.65% | GBp 71.00 | GBp 74.10 | GBp 69.10 | 2.83M |
| 2026-08-10 | GBp 63.50 | +4.79% | GBp 60.80 | GBp 63.70 | GBp 59.40 | 362.20K |
| 2026-08-07 | GBp 60.60 | -2.26% | GBp 64.40 | GBp 64.80 | GBp 59.40 | 465.90K |
| 2026-08-06 | GBp 62.00 | +2.99% | GBp 63.10 | GBp 63.21 | GBp 59.80 | 260.57K |
| 2026-08-05 | GBp 60.20 | -0.82% | GBp 62.00 | GBp 62.70 | GBp 59.40 | 283.65K |
| 2026-08-04 | GBp 60.70 | -2.25% | GBp 61.50 | GBp 62.70 | GBp 60.00 | 127.29K |
| 2026-08-03 | GBp 62.10 | -0.64% | GBp 63.00 | GBp 64.20 | GBp 59.90 | 271.78K |
| 2026-07-31 | GBp 62.50 | +1.46% | GBp 60.50 | GBp 64.40 | GBp 60.50 | 264.83K |
| 2026-07-30 | GBp 61.60 | -0.65% | GBp 60.80 | GBp 63.37 | GBp 60.40 | 381.96K |
| 2026-07-29 | GBp 62.00 | +4.03% | GBp 59.10 | GBp 63.80 | GBp 59.10 | 834.01K |
| 2026-07-28 | GBp 59.60 | -4.18% | GBp 63.70 | GBp 64.90 | GBp 59.60 | 326.14K |
| 2026-07-27 | GBp 62.20 | -3.86% | GBp 63.80 | GBp 66.00 | GBp 62.10 | 380.22K |
| 2026-07-24 | GBp 64.70 | -3.00% | GBp 65.90 | GBp 67.30 | GBp 63.30 | 675.32K |
| 2026-07-23 | GBp 66.70 | +1.99% | GBp 66.40 | GBp 67.80 | GBp 65.56 | 421.13K |
| 2026-07-22 | GBp 65.40 | +2.51% | GBp 66.00 | GBp 66.20 | GBp 63.00 | 305.34K |
| 2026-07-21 | GBp 63.80 | +2.90% | GBp 63.80 | GBp 64.13 | GBp 61.50 | 559.14K |
| 2026-07-20 | GBp 62.00 | +0.65% | GBp 63.40 | GBp 65.10 | GBp 61.10 | 434.97K |
| 2026-07-17 | GBp 61.60 | +0.65% | GBp 63.90 | GBp 63.90 | GBp 60.80 | 245.02K |
| 2026-07-16 | GBp 61.20 | +0.82% | GBp 60.50 | GBp 62.50 | GBp 59.20 | 868.15K |
| 2026-07-15 | GBp 60.70 | -0.98% | GBp 60.90 | GBp 63.70 | GBp 60.30 | 257.51K |
| 2026-07-14 | GBp 61.30 | +0.33% | GBp 60.00 | GBp 63.90 | GBp 60.00 | 609.96K |
| 2026-07-13 | GBp 61.10 | +0.83% | GBp 60.50 | GBp 62.20 | GBp 59.30 | 357.58K |
| 2026-07-10 | GBp 60.60 | +1.51% | GBp 60.00 | GBp 62.10 | GBp 59.00 | 1.12M |
| 2026-07-09 | GBp 59.70 | -0.33% | GBp 59.10 | GBp 61.00 | GBp 58.80 | 684.05K |
| 2026-07-08 | GBp 59.90 | +2.22% | GBp 58.50 | GBp 62.03 | GBp 58.20 | 1.02M |
| 2026-07-07 | GBp 58.60 | -0.68% | GBp 58.90 | GBp 60.40 | GBp 57.40 | 950.66K |
| 2026-07-06 | GBp 59.00 | -2.64% | GBp 60.60 | GBp 61.90 | GBp 57.50 | 444.26K |
| 2026-07-03 | GBp 60.60 | +3.41% | GBp 58.50 | GBp 60.60 | GBp 56.30 | 139.80K |
| 2026-07-02 | GBp 58.60 | +1.03% | GBp 56.90 | GBp 59.20 | GBp 55.00 | 643.59K |
| 2026-07-01 | GBp 58.00 | -2.03% | GBp 57.40 | GBp 60.40 | GBp 57.08 | 759.39K |
| 2026-06-30 | GBp 59.20 | -0.50% | GBp 56.90 | GBp 59.70 | GBp 55.60 | 399.73K |
| 2026-06-29 | GBp 59.50 | +0.85% | GBp 59.00 | GBp 61.40 | GBp 58.80 | 386.52K |
| 2026-06-26 | GBp 59.00 | 0.00% | GBp 60.10 | GBp 60.24 | GBp 57.30 | 636.47K |
| 2026-06-25 | GBp 59.00 | -1.99% | GBp 63.10 | GBp 67.00 | GBp 57.70 | 1.83M |
| 2026-06-24 | GBp 60.20 | -5.20% | GBp 60.50 | GBp 65.00 | GBp 59.00 | 1.42M |
| 2026-06-23 | GBp 63.50 | +0.79% | GBp 61.10 | GBp 63.75 | GBp 60.60 | 513.38K |
| 2026-06-22 | GBp 63.00 | -0.32% | GBp 60.50 | GBp 64.80 | GBp 60.50 | 615.58K |
| 2026-06-19 | GBp 63.20 | +2.10% | GBp 60.50 | GBp 63.80 | GBp 60.50 | 644.15K |
| 2026-06-18 | GBp 61.90 | -2.37% | GBp 61.00 | GBp 66.40 | GBp 60.90 | 629.06K |
| 2026-06-17 | GBp 63.40 | +1.93% | GBp 61.00 | GBp 63.80 | GBp 61.00 | 741.51K |
| 2026-06-16 | GBp 62.20 | -2.20% | GBp 62.40 | GBp 65.50 | GBp 61.00 | 492.98K |
| 2026-06-15 | GBp 63.60 | -5.36% | GBp 67.00 | GBp 67.00 | GBp 62.40 | 748.05K |
| 2026-06-12 | GBp 67.20 | -4.00% | GBp 70.20 | GBp 70.20 | GBp 66.30 | 574.41K |
| 2026-06-11 | GBp 70.00 | -0.43% | GBp 71.00 | GBp 72.50 | GBp 67.60 | 402.30K |
| 2026-06-10 | GBp 70.30 | +3.84% | GBp 67.70 | GBp 70.30 | GBp 66.70 | 977.68K |
| 2026-06-09 | GBp 67.70 | -7.26% | GBp 72.80 | GBp 75.50 | GBp 67.00 | 2.26M |
| 2026-06-08 | GBp 73.00 | -0.68% | GBp 72.90 | GBp 75.20 | GBp 71.00 | 2.09M |
| 2026-06-05 | GBp 73.50 | +1.10% | GBp 70.90 | GBp 74.30 | GBp 68.70 | 906.61K |
| 2026-06-04 | GBp 72.70 | +2.54% | GBp 69.30 | GBp 72.80 | GBp 67.00 | 3.77M |
| 2026-06-03 | GBp 70.90 | +0.28% | GBp 69.80 | GBp 74.40 | GBp 68.80 | 475.13K |
| 2026-06-02 | GBp 70.70 | -1.81% | GBp 72.10 | GBp 75.70 | GBp 70.00 | 322.28K |
| 2026-06-01 | GBp 72.00 | +3.00% | GBp 73.60 | GBp 73.60 | GBp 69.60 | 692.11K |
| 2026-05-29 | GBp 69.90 | -1.96% | GBp 69.00 | GBp 72.06 | GBp 69.00 | 500.30K |
| 2026-05-28 | GBp 71.30 | -0.83% | GBp 72.00 | GBp 75.30 | GBp 69.00 | 589.69K |
| 2026-05-27 | GBp 71.90 | -2.97% | GBp 77.10 | GBp 78.10 | GBp 71.00 | 885.97K |