LSE - Delayed Quote GBp

Afentra plc (AET.L)

47.60

+0.70

+(1.49%)

At close: June 10 at 5:37:47 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.00	0.00	0.00	47.60	47.60	100,000
Jun 9, 2025	46.50	46.90	45.53	46.90	46.90	285,280
Jun 6, 2025	46.50	47.40	46.00	46.40	46.40	324,338
Jun 5, 2025	45.90	47.70	45.71	46.80	46.80	445,678
Jun 4, 2025	45.50	47.25	44.40	45.00	45.00	872,873
Jun 3, 2025	44.30	45.80	43.33	44.80	44.80	348,604
Jun 2, 2025	44.20	45.00	43.23	44.00	44.00	516,201
May 30, 2025	42.70	44.10	42.10	42.70	42.70	303,194
May 29, 2025	44.50	45.10	42.40	43.00	43.00	572,002
May 28, 2025	43.50	44.40	42.30	44.20	44.20	497,876
May 27, 2025	41.80	44.80	40.20	43.30	43.30	711,113
May 23, 2025	41.70	42.90	40.60	42.00	42.00	568,023
May 22, 2025	41.40	42.70	40.60	42.00	42.00	509,466
May 21, 2025	42.50	42.60	41.92	42.50	42.50	517,186
May 20, 2025	40.20	42.50	40.20	42.00	42.00	739,317
May 19, 2025	41.30	41.94	40.00	40.00	40.00	209,425
May 16, 2025	37.20	42.00	37.20	41.50	41.50	937,534
May 15, 2025	37.50	38.52	37.23	37.90	37.90	445,324
May 14, 2025	38.40	38.80	37.52	38.00	38.00	829,272
May 13, 2025	40.00	40.00	38.33	38.50	38.50	335,010
May 12, 2025	38.90	40.10	38.10	39.50	39.50	429,189
May 9, 2025	36.10	38.29	35.33	38.20	38.20	728,396
May 8, 2025	37.60	37.80	36.80	36.80	36.80	115,069
May 7, 2025	36.50	36.90	36.20	36.90	36.90	447,284
May 6, 2025	37.70	37.90	36.50	36.90	36.90	416,584
May 2, 2025	36.50	37.00	36.00	37.00	37.00	190,153
May 1, 2025	37.20	37.60	36.30	36.30	36.30	381,568
Apr 30, 2025	38.00	38.31	36.00	37.00	37.00	953,003
Apr 29, 2025	39.10	40.80	38.40	38.40	38.40	113,327
Apr 28, 2025	40.00	40.80	39.26	39.50	39.50	666,640
Apr 25, 2025	39.50	40.50	38.75	39.50	39.50	144,858
Apr 24, 2025	40.20	41.10	39.25	39.70	39.70	783,582
Apr 23, 2025	40.90	41.41	38.40	38.40	38.40	478,364
Apr 22, 2025	39.20	41.00	39.10	39.80	39.80	170,497
Apr 17, 2025	39.90	41.65	38.01	40.00	40.00	749,139
Apr 16, 2025	39.00	39.60	37.30	39.50	39.50	885,560
Apr 15, 2025	38.90	38.90	37.20	37.20	37.20	259,404
Apr 14, 2025	37.00	38.90	35.60	36.70	36.70	895,118
Apr 11, 2025	35.00	37.00	34.60	37.00	37.00	157,894
Apr 10, 2025	37.50	39.00	35.70	35.70	35.70	834,083
Apr 9, 2025	34.70	36.37	33.06	35.00	35.00	1,322,095
Apr 8, 2025	37.10	37.80	35.40	35.80	35.80	903,560
Apr 7, 2025	35.50	37.58	33.10	36.50	36.50	1,780,105
Apr 4, 2025	38.10	39.00	34.55	38.20	38.20	1,888,779
Apr 3, 2025	40.00	40.00	38.00	38.70	38.70	638,608
Apr 2, 2025	41.40	42.40	40.60	40.60	40.60	364,876
Apr 1, 2025	42.20	42.46	41.63	42.00	42.00	60,243
Mar 31, 2025	44.00	44.00	40.70	42.80	42.80	759,075
Mar 28, 2025	42.90	43.50	41.60	42.20	42.20	568,428
Mar 27, 2025	43.00	43.00	42.10	42.10	42.10	195,994
Mar 26, 2025	41.10	43.50	40.50	42.80	42.80	616,569
Mar 25, 2025	42.40	42.50	40.75	41.00	41.00	133,911
Mar 24, 2025	39.50	41.90	39.50	41.40	41.40	737,620
Mar 21, 2025	39.80	40.13	39.60	40.00	40.00	75,264
Mar 20, 2025	39.60	40.40	39.50	40.40	40.40	289,656
Mar 19, 2025	41.00	41.00	39.10	40.30	40.30	551,220
Mar 18, 2025	39.70	42.30	39.60	40.80	40.80	1,136,721
Mar 17, 2025	40.00	40.50	39.60	39.60	39.60	297,907
Mar 14, 2025	41.00	41.00	39.10	39.70	39.70	534,341
Mar 13, 2025	39.80	41.90	39.01	40.70	40.70	953,151
Mar 12, 2025	37.70	40.00	36.10	39.70	39.70	881,010
Mar 11, 2025	37.10	37.88	36.36	36.80	36.80	1,027,338
Mar 10, 2025	39.40	39.40	37.00	37.80	37.80	807,995
Mar 7, 2025	37.50	39.32	36.50	39.10	39.10	1,628,619
Mar 6, 2025	40.40	41.00	37.00	37.00	37.00	1,455,304
Mar 5, 2025	40.40	41.40	39.50	39.50	39.50	676,417
Mar 4, 2025	42.10	42.10	38.81	39.50	39.50	2,682,753
Mar 3, 2025	43.10	43.50	42.20	42.30	42.30	358,584
Feb 28, 2025	43.50	44.20	43.10	43.10	43.10	674,834
Feb 27, 2025	45.00	45.00	43.72	44.30	44.30	226,797
Feb 26, 2025	45.00	45.90	43.30	45.00	45.00	807,494
Feb 25, 2025	46.10	46.30	43.80	43.90	43.90	412,984
Feb 24, 2025	44.60	44.60	43.39	44.10	44.10	1,162,312
Feb 21, 2025	44.60	46.70	43.80	44.30	44.30	1,029,781
Feb 20, 2025	44.80	45.70	44.00	44.50	44.50	1,073,568
Feb 19, 2025	45.80	46.50	44.70	44.90	44.90	1,153,344
Feb 18, 2025	46.20	46.40	45.08	45.30	45.30	1,470,120
Feb 17, 2025	47.10	47.50	46.36	46.40	46.40	261,607
Feb 14, 2025	46.90	47.90	46.50	47.20	47.20	340,909
Feb 13, 2025	47.50	48.00	46.04	46.80	46.80	800,307
Feb 12, 2025	48.20	48.30	47.30	47.30	47.30	503,146
Feb 11, 2025	48.20	48.40	46.94	47.60	47.60	519,902
Feb 10, 2025	47.80	48.30	47.60	48.10	48.10	385,875
Feb 7, 2025	47.50	49.00	47.00	47.80	47.80	523,671
Feb 6, 2025	47.40	48.90	46.80	47.60	47.60	896,623
Feb 5, 2025	46.80	48.10	46.80	47.20	47.20	242,689
Feb 4, 2025	48.70	48.70	46.10	47.00	47.00	1,071,743
Feb 3, 2025	47.20	49.00	46.60	48.80	48.80	971,954
Jan 31, 2025	48.10	49.00	47.10	47.70	47.70	414,002
Jan 30, 2025	47.60	48.40	47.30	47.80	47.80	758,617
Jan 29, 2025	48.40	48.40	47.04	47.70	47.70	643,736
Jan 28, 2025	49.60	49.63	47.24	47.80	47.80	3,170,626
Jan 27, 2025	50.80	51.50	49.20	49.50	49.50	503,570
Jan 24, 2025	51.00	51.20	49.00	50.40	50.40	1,522,595
Jan 23, 2025	51.60	52.20	51.00	51.00	51.00	711,229
Jan 22, 2025	53.40	54.00	51.00	51.80	51.80	1,561,678
Jan 21, 2025	51.80	53.00	51.20	52.40	52.40	577,909
Jan 20, 2025	51.80	52.60	51.08	51.60	51.60	869,305
Jan 17, 2025	52.00	52.60	51.40	51.40	51.40	243,096
Jan 16, 2025	51.80	52.40	51.40	51.40	51.40	250,917
Jan 15, 2025	51.60	52.80	51.00	51.60	51.60	319,137
Jan 14, 2025	52.40	52.40	50.13	51.60	51.60	738,205
Jan 13, 2025	51.60	52.40	51.00	51.00	51.00	622,004
Jan 10, 2025	50.00	52.00	49.66	50.80	50.80	1,117,106
Jan 9, 2025	48.80	50.20	48.10	49.40	49.40	711,271
Jan 8, 2025	48.10	50.00	48.10	48.50	48.50	948,383
Jan 7, 2025	47.20	48.00	46.50	47.80	47.80	740,461
Jan 6, 2025	46.20	47.10	46.20	46.80	46.80	647,209
Jan 3, 2025	46.50	46.90	46.00	46.00	46.00	279,811
Jan 2, 2025	47.50	47.50	45.50	45.70	45.70	192,389
Dec 31, 2024	45.30	46.10	45.00	46.10	46.10	172,301
Dec 30, 2024	45.30	47.00	45.30	45.40	45.40	127,374
Dec 27, 2024	45.70	46.00	45.10	45.50	45.50	133,778
Dec 24, 2024	45.80	46.10	45.50	46.00	46.00	100,149
Dec 23, 2024	45.10	46.00	45.10	45.80	45.80	125,911
Dec 20, 2024	45.60	45.60	45.10	45.20	45.20	506,682
Dec 19, 2024	45.70	45.90	44.80	45.60	45.60	524,267
Dec 18, 2024	46.30	46.71	46.10	46.20	46.20	129,214
Dec 17, 2024	46.90	47.30	46.10	46.30	46.30	584,085
Dec 16, 2024	47.90	48.40	45.89	46.90	46.90	584,317
Dec 13, 2024	47.90	48.40	47.40	47.40	47.40	640,388
Dec 12, 2024	47.10	48.02	47.01	47.10	47.10	726,757
Dec 11, 2024	45.80	47.60	45.80	47.10	47.10	555,555
Dec 10, 2024	45.50	46.05	45.20	46.00	46.00	813,831
Dec 9, 2024	45.40	45.70	45.20	45.60	45.60	337,824
Dec 6, 2024	45.70	45.70	44.40	45.30	45.30	554,044
Dec 5, 2024	45.90	46.00	45.10	45.30	45.30	275,373
Dec 4, 2024	45.50	46.60	45.50	46.00	46.00	363,688
Dec 3, 2024	45.20	45.70	45.20	45.50	45.50	318,491
Dec 2, 2024	45.60	46.00	45.30	45.50	45.50	302,126
Nov 29, 2024	45.20	46.00	45.20	45.30	45.30	141,617
Nov 28, 2024	45.10	46.90	44.90	45.00	45.00	366,838
Nov 27, 2024	45.00	45.10	44.60	45.10	45.10	122,821
Nov 26, 2024	45.10	45.20	44.50	44.80	44.80	699,373
Nov 25, 2024	45.70	45.75	44.70	45.30	45.30	293,381
Nov 22, 2024	45.70	46.90	45.50	45.70	45.70	408,690
Nov 21, 2024	45.40	46.70	45.29	45.60	45.60	1,123,442
Nov 20, 2024	45.00	45.80	45.00	45.40	45.40	161,000
Nov 19, 2024	44.40	45.80	44.10	44.90	44.90	875,050
Nov 18, 2024	44.40	45.00	43.60	44.20	44.20	786,525
Nov 15, 2024	44.40	44.50	43.33	44.40	44.40	951,376
Nov 14, 2024	44.80	45.10	43.20	44.50	44.50	1,639,747
Nov 13, 2024	45.20	46.00	44.48	44.80	44.80	365,878
Nov 12, 2024	45.90	45.90	44.80	44.90	44.90	479,670
Nov 11, 2024	46.00	48.20	45.70	45.70	45.70	685,871
Nov 8, 2024	47.00	48.00	45.70	45.70	45.70	780,716
Nov 7, 2024	47.90	47.90	46.00	46.90	46.90	675,203
Nov 6, 2024	47.20	47.20	44.70	45.90	45.90	1,780,456
Nov 5, 2024	47.80	48.26	46.50	46.80	46.80	1,224,558
Nov 4, 2024	47.50	48.50	47.50	47.70	47.70	331,993
Nov 1, 2024	48.00	48.90	47.00	47.50	47.50	257,922
Oct 31, 2024	49.00	49.00	46.20	47.00	47.00	590,548
Oct 30, 2024	45.90	48.27	45.30	47.40	47.40	1,787,952
Oct 29, 2024	47.00	47.00	45.60	45.80	45.80	376,062
Oct 28, 2024	48.00	48.11	45.60	46.60	46.60	1,271,444
Oct 25, 2024	50.20	50.40	48.20	48.50	48.50	1,282,360
Oct 24, 2024	50.40	51.00	50.29	50.40	50.40	810,841
Oct 23, 2024	51.60	53.00	50.20	50.20	50.20	447,138
Oct 22, 2024	51.60	52.11	51.40	51.60	51.60	212,650
Oct 21, 2024	52.60	52.80	51.47	51.60	51.60	201,305
Oct 18, 2024	51.60	52.80	50.65	51.40	51.40	551,987
Oct 17, 2024	52.00	52.00	51.29	51.60	51.60	66,100
Oct 16, 2024	52.00	52.40	51.00	51.20	51.20	399,612
Oct 15, 2024	52.00	53.00	50.20	52.00	52.00	785,803
Oct 14, 2024	52.60	53.40	52.20	52.60	52.60	157,879
Oct 11, 2024	52.80	53.40	51.80	52.80	52.80	282,820
Oct 10, 2024	52.60	53.15	50.00	52.60	52.60	282,228
Oct 9, 2024	51.60	53.00	51.15	52.20	52.20	527,979
Oct 8, 2024	52.80	52.83	51.20	51.60	51.60	643,048
Oct 7, 2024	50.40	53.00	49.60	52.80	52.80	1,113,710
Oct 4, 2024	48.50	51.20	48.50	50.60	50.60	1,600,127
Oct 3, 2024	47.80	48.50	47.40	48.30	48.30	654,081
Oct 2, 2024	48.10	48.80	47.20	47.60	47.60	443,237
Oct 1, 2024	47.30	48.20	46.70	48.00	48.00	676,370
Sep 30, 2024	48.30	48.30	46.60	47.10	47.10	846,963
Sep 27, 2024	45.90	48.10	45.90	46.90	46.90	826,828
Sep 26, 2024	47.30	48.50	45.30	46.20	46.20	1,147,728
Sep 25, 2024	48.50	48.50	47.20	47.60	47.60	844,717
Sep 24, 2024	47.50	47.80	46.62	47.80	47.80	491,655
Sep 23, 2024	47.30	47.60	46.40	47.30	47.30	273,905
Sep 20, 2024	48.70	48.70	46.70	46.90	46.90	323,617
Sep 19, 2024	47.20	48.40	47.15	47.80	47.80	908,825
Sep 18, 2024	48.40	48.40	45.70	46.60	46.60	403,945
Sep 17, 2024	47.00	47.70	46.23	47.00	47.00	358,194
Sep 16, 2024	45.70	46.90	45.60	46.40	46.40	183,026
Sep 13, 2024	47.00	47.00	45.40	45.50	45.50	401,229
Sep 12, 2024	45.90	46.91	45.10	45.80	45.80	1,357,015
Sep 11, 2024	44.80	45.40	44.60	44.60	44.60	461,081
Sep 10, 2024	45.70	46.78	44.20	44.60	44.60	1,379,921
Sep 9, 2024	46.00	46.80	45.40	46.10	46.10	785,200
Sep 6, 2024	46.40	46.90	46.20	46.20	46.20	174,361
Sep 5, 2024	47.10	47.80	46.90	47.00	47.00	298,985
Sep 4, 2024	47.00	48.50	46.00	47.00	47.00	1,255,363
Sep 3, 2024	50.00	50.00	47.10	47.90	47.90	583,988
Sep 2, 2024	49.10	50.00	48.00	49.00	49.00	466,736
Aug 30, 2024	49.30	50.00	48.66	49.70	49.70	296,800
Aug 29, 2024	48.50	50.20	48.50	49.30	49.30	308,001
Aug 28, 2024	49.00	50.40	48.40	48.50	48.50	497,255
Aug 27, 2024	50.00	50.68	49.25	49.40	49.40	1,055,048
Aug 23, 2024	48.60	50.00	47.29	49.40	49.40	1,381,560
Aug 22, 2024	48.90	49.70	48.01	48.50	48.50	324,737
Aug 21, 2024	48.50	49.70	48.20	48.90	48.90	378,758
Aug 20, 2024	49.80	51.00	48.80	48.90	48.90	318,309
Aug 19, 2024	50.20	51.40	49.72	50.00	50.00	200,835
Aug 16, 2024	50.20	51.00	49.62	50.25	50.25	276,507
Aug 15, 2024	50.00	50.80	49.91	50.40	50.40	1,060,793
Aug 14, 2024	52.80	52.80	50.13	51.00	51.00	778,016
Aug 13, 2024	52.40	54.20	52.20	52.20	52.20	81,397
Aug 12, 2024	51.00	54.00	51.00	52.80	52.80	245,158
Aug 9, 2024	52.00	52.80	51.00	51.00	51.00	224,301
Aug 8, 2024	50.00	51.60	49.20	51.40	51.40	321,271
Aug 7, 2024	48.20	50.55	48.20	50.20	50.20	270,193
Aug 6, 2024	49.60	50.20	48.00	49.10	49.10	318,869
Aug 5, 2024	50.00	50.08	46.10	49.40	49.40	2,788,049
Aug 2, 2024	52.20	52.67	50.60	51.00	51.00	985,153
Aug 1, 2024	53.20	53.67	52.60	52.60	52.60	493,723
Jul 31, 2024	54.20	54.80	53.20	53.80	53.80	265,630
Jul 30, 2024	52.40	54.80	52.40	53.00	53.00	200,650
Jul 29, 2024	53.80	54.40	52.80	53.40	53.40	492,249
Jul 26, 2024	53.00	54.84	53.00	53.80	53.80	178,918
Jul 25, 2024	54.60	56.00	52.20	55.00	55.00	527,964
Jul 24, 2024	55.40	55.80	54.00	54.00	54.00	277,756
Jul 23, 2024	54.80	55.50	54.00	54.00	54.00	269,337
Jul 22, 2024	55.20	55.60	54.20	55.00	55.00	440,029
Jul 19, 2024	58.00	58.00	54.80	54.80	54.80	269,931
Jul 18, 2024	55.80	57.40	55.00	55.00	55.00	215,821
Jul 17, 2024	55.20	57.21	55.00	56.20	56.20	340,647
Jul 16, 2024	54.40	56.00	54.20	55.60	55.60	533,626
Jul 15, 2024	57.00	57.20	54.00	54.80	54.80	934,482
Jul 12, 2024	58.80	58.80	56.00	57.20	57.20	566,687
Jul 11, 2024	59.00	59.00	56.40	57.40	57.40	497,960
Jul 10, 2024	58.80	59.00	57.60	57.80	57.80	653,450
Jul 9, 2024	56.60	58.28	56.00	57.60	57.60	897,286
Jul 8, 2024	55.00	56.00	54.60	56.00	56.00	310,437
Jul 5, 2024	52.60	58.00	52.60	55.80	55.80	1,299,608
Jul 4, 2024	53.00	54.00	51.20	54.00	54.00	453,008
Jul 3, 2024	52.60	53.28	50.80	53.20	53.20	776,582
Jul 2, 2024	52.40	53.60	52.09	52.80	52.80	248,301
Jul 1, 2024	52.40	53.54	51.65	52.40	52.40	1,049,600
Jun 28, 2024	52.80	54.00	51.53	52.20	52.20	601,648
Jun 27, 2024	52.20	53.20	52.14	52.40	52.40	410,315
Jun 26, 2024	53.20	53.40	52.20	53.00	53.00	476,468
Jun 25, 2024	52.00	53.96	52.00	53.20	53.20	348,948
Jun 24, 2024	53.20	53.57	52.60	53.00	53.00	273,474
Jun 21, 2024	52.40	53.40	51.80	52.60	52.60	721,633
Jun 20, 2024	53.00	55.60	52.60	53.80	53.80	674,261
Jun 19, 2024	54.60	55.60	53.00	53.00	53.00	591,638
Jun 18, 2024	52.40	55.00	51.80	54.20	54.20	712,898
Jun 17, 2024	55.40	55.60	52.00	52.20	52.20	2,116,252
Jun 14, 2024	56.00	56.52	54.60	55.00	55.00	651,102
Jun 13, 2024	58.20	58.20	55.20	55.20	55.20	1,397,661
Jun 12, 2024	57.60	58.60	57.40	58.00	58.00	438,159
Jun 11, 2024	59.20	62.53	56.80	58.00	58.00	2,724,431
Jun 10, 2024	58.40	59.80	58.08	59.80	59.80	625,388

KIST.L Kistos Holdings Plc

170.00

+2.41%

SQZ.L Serica Energy plc

163.00

+6.96%

JSE.L Jadestone Energy plc

21.00

+1.45%

ORC-B.V Orca Energy Group Inc.

3.0400

+1.00%

STAR.L Star Energy Group Plc

6.95

+2.36%

GSP.MI Gas Plus S.p.A.

4.3900

-2.23%

PTAL.L PetroTal Corp.

36.50

+3.55%

PNOR.OL PetroNor E&P ASA

10.60

+1.73%

ENQ.L EnQuest PLC

12.26

+0.99%

PPR.TO Prairie Provident Resources Inc.

0.0300

+20.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Afentra plc (AET.L)

Related Tickers