Applegreen (APGN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Applegreen

Date Open High Low Close* Volume
10/03/2021 496.00p 498.00p 496.00p 496.00p 0
09/03/2021 496.00p 496.00p 492.00p 496.00p 5356
08/03/2021 498.50p 504.68p 492.00p 493.00p 2846
05/03/2021 498.50p 504.68p 492.00p 498.50p 59
04/03/2021 498.50p 504.68p 493.00p 498.50p 3205
03/03/2021 494.00p 500.00p 492.00p 498.50p 13
02/03/2021 494.00p 495.95p 492.00p 494.00p 4489
01/03/2021 494.00p 495.90p 493.00p 494.00p 3
26/02/2021 494.00p 495.95p 492.00p 494.00p 453754
25/02/2021 495.00p 495.95p 492.00p 494.00p 3647
24/02/2021 497.00p 497.00p 494.00p 495.00p 357
23/02/2021 497.00p 499.85p 493.50p 497.00p 276191
22/02/2021 500.50p 500.50p 492.00p 497.00p 656422
19/02/2021 500.50p 500.50p 496.12p 500.50p 398
18/02/2021 502.50p 505.00p 496.00p 500.50p 8265
17/02/2021 502.50p 504.88p 500.00p 502.50p 341
16/02/2021 502.50p 505.00p 500.00p 502.50p 107779
15/02/2021 502.50p 505.00p 500.00p 502.50p 107051
12/02/2021 502.50p 504.88p 502.50p 502.50p 8
11/02/2021 502.50p 504.88p 502.00p 502.50p -79929
10/02/2021 502.50p 504.88p 499.19p 502.50p 1650396
09/02/2021 502.50p 504.88p 500.00p 502.50p 336
08/02/2021 502.50p 504.88p 500.00p 502.50p 5620
05/02/2021 502.50p 505.00p 498.80p 502.50p 1447861
04/02/2021 505.00p 510.00p 500.00p 505.00p 4590
03/02/2021 505.00p 510.00p 500.00p 505.00p 8245
02/02/2021 505.00p 510.00p 500.00p 505.00p 36402
01/02/2021 505.00p 509.95p 500.00p 505.00p 8870
29/01/2021 505.00p 509.95p 5.68p 505.00p 3034308
28/01/2021 505.00p 509.95p 501.00p 505.00p 3123
27/01/2021 505.00p 509.75p 500.93p 505.00p 326909
26/01/2021 505.00p 509.75p 500.00p 505.00p 2782
25/01/2021 505.00p 509.75p 500.00p 505.00p 821321
22/01/2021 505.00p 507.25p 501.00p 505.00p 250358
21/01/2021 505.00p 509.95p 501.00p 505.00p 2384
20/01/2021 505.00p 509.95p 501.00p 505.00p 434682
19/01/2021 505.00p 509.75p 500.00p 505.00p 353504
18/01/2021 505.00p 509.50p 500.00p 505.00p 1152945
15/01/2021 507.50p 509.50p 500.00p 505.00p 1901862
14/01/2021 510.00p 515.00p 500.00p 507.50p 1215428
13/01/2021 510.00p 514.00p 505.00p 510.00p 3563
12/01/2021 515.00p 515.00p 505.00p 510.00p 201107
11/01/2021 515.00p 515.00p 510.00p 515.00p 168745
08/01/2021 515.00p 515.00p 505.00p 515.00p 441759
07/01/2021 515.00p 515.00p 510.00p 515.00p 3812
06/01/2021 515.00p 515.00p 510.00p 515.00p 720608
05/01/2021 515.00p 515.30p 510.00p 515.00p 254105
04/01/2021 515.00p 515.00p 510.00p 515.00p 625962
01/01/2021 515.00p 515.00p 510.00p 515.00p 3053
31/12/2020 515.00p 515.00p 510.00p 515.00p 3053
30/12/2020 515.00p 515.80p 510.00p 510.00p 2300
29/12/2020 515.00p 517.00p 510.00p 515.00p 234321
28/12/2020 515.00p 516.00p 510.00p 515.00p 59117
25/12/2020 515.00p 516.00p 510.00p 515.00p 59117
24/12/2020 515.00p 516.00p 510.00p 515.00p 59117
23/12/2020 517.50p 519.55p 510.00p 510.00p 54866
22/12/2020 512.50p 525.00p 505.00p 517.50p 2438496
21/12/2020 500.50p 510.00p 496.00p 505.00p 13448
18/12/2020 500.50p 501.30p 496.00p 500.50p 15458
17/12/2020 500.50p 503.45p 496.00p 500.50p 434347
16/12/2020 502.50p 503.45p 493.00p 500.50p 503913
15/12/2020 505.00p 505.00p 500.00p 500.00p 550829
14/12/2020 505.00p 510.00p 500.00p 500.00p 43690
11/12/2020 510.00p 520.00p 500.00p 505.00p 1126520
10/12/2020 490.00p 514.00p 490.00p 500.00p 3707370
09/12/2020 350.00p 360.00p 341.00p 354.00p 542110
08/12/2020 350.00p 360.00p 340.25p 350.00p 112137
07/12/2020 340.00p 360.00p 340.00p 350.00p 230383
04/12/2020 330.00p 360.00p 321.15p 350.00p 33610
03/12/2020 330.00p 340.00p 321.15p 330.00p 20028
02/12/2020 330.00p 331.89p 330.00p 330.00p 8212
01/12/2020 330.00p 330.00p 310.00p 330.00p 61992
30/11/2020 330.00p 330.00p 320.00p 330.00p 6354
27/11/2020 334.00p 337.14p 320.00p 330.00p 51224
26/11/2020 334.00p 337.62p 328.00p 334.00p 4868
25/11/2020 334.00p 340.00p 328.25p 334.00p 6524
24/11/2020 320.00p 342.00p 320.00p 334.00p 64358
23/11/2020 320.00p 330.00p 313.00p 320.00p 9321
20/11/2020 326.00p 337.50p 313.75p 320.00p 16968
19/11/2020 321.00p 341.36p 315.00p 326.00p 425
18/11/2020 320.00p 340.00p 302.00p 321.00p 2833
17/11/2020 320.00p 338.00p 310.00p 320.00p 4498
16/11/2020 320.00p 340.00p 300.00p 300.00p 10607
13/11/2020 315.00p 338.00p 310.00p 320.00p 5893
12/11/2020 315.00p 330.00p 305.00p 315.00p 6558
10/11/2020 308.00p 311.00p 296.00p 311.00p 28636
09/11/2020 275.00p 320.00p 262.50p 288.00p 5062
06/11/2020 275.00p 287.45p 261.50p 275.00p 1811
05/11/2020 275.00p 287.45p 275.00p 275.00p 3538
04/11/2020 275.00p 286.25p 260.00p 280.00p 9890
03/11/2020 275.00p 282.50p 260.00p 275.00p 5650
02/11/2020 275.00p 285.00p 260.00p 275.00p 599
30/10/2020 285.00p 285.00p 276.87p 282.00p 5443
29/10/2020 290.00p 290.00p 280.00p 285.00p 693
28/10/2020 290.00p 294.90p 280.00p 290.00p 10075
27/10/2020 292.00p 292.00p 282.00p 290.00p 4608
26/10/2020 295.00p 299.75p 288.00p 292.00p 603
23/10/2020 295.00p 299.80p 290.00p 295.00p 1635
22/10/2020 295.00p 300.00p 280.00p 295.00p 2136
21/10/2020 295.00p 299.25p 290.00p 295.00p 681
20/10/2020 305.00p 305.00p 290.00p 295.00p 7841
19/10/2020 305.00p 307.35p 290.00p 305.00p 3725
16/10/2020 305.00p 305.00p 285.00p 305.00p 5700
15/10/2020 305.00p 307.45p 290.00p 305.00p 581
14/10/2020 305.00p 307.45p 290.00p 305.00p 10419
13/10/2020 300.00p 310.00p 290.00p 310.00p 6278
12/10/2020 300.00p 310.00p 290.00p 300.00p 1751
09/10/2020 300.00p 301.99p 290.00p 300.00p 7861
08/10/2020 310.00p 314.45p 290.00p 300.00p 34648
07/10/2020 310.00p 310.00p 300.00p 310.00p 3320
06/10/2020 310.00p 318.00p 300.00p 310.00p 1909
05/10/2020 310.00p 315.00p 300.00p 310.00p 12394
02/10/2020 310.00p 310.00p 300.00p 310.00p 376072
01/10/2020 310.00p 310.00p 300.00p 310.00p 3513
30/09/2020 310.00p 311.39p 300.00p 310.00p 778
29/09/2020 310.00p 311.50p 300.00p 310.00p 1422
28/09/2020 310.00p 312.00p 300.00p 310.00p 3290
25/09/2020 310.00p 310.00p 300.00p 310.00p 11256
24/09/2020 310.00p 310.00p 300.00p 310.00p 2013
23/09/2020 310.00p 310.00p 300.00p 310.00p 5798
22/09/2020 325.00p 325.00p 295.00p 310.00p 13158
21/09/2020 332.00p 332.00p 310.00p 325.00p 7962
18/09/2020 334.00p 335.00p 314.00p 332.00p 182506
17/09/2020 325.00p 325.00p 310.00p 325.00p 8072
16/09/2020 325.00p 325.00p 310.00p 325.00p 730
15/09/2020 325.00p 327.73p 311.00p 325.00p 8135
14/09/2020 320.00p 332.00p 311.00p 320.00p 10125
11/09/2020 320.00p 325.00p 310.00p 320.00p 12723
10/09/2020 320.00p 320.00p 310.00p 320.00p 1032
09/09/2020 320.00p 325.00p 310.00p 320.00p 935
08/09/2020 320.00p 325.00p 310.00p 320.00p 2162
07/09/2020 315.00p 317.63p 310.00p 315.00p 9298
04/09/2020 315.00p 315.00p 310.00p 315.00p 3106
03/09/2020 330.00p 330.00p 310.00p 315.00p 6552
02/09/2020 330.00p 330.00p 310.00p 330.00p 4304
01/09/2020 330.00p 347.50p 310.00p 318.00p 5179
31/08/2020 330.00p 347.50p 315.20p 330.00p 12575
28/08/2020 330.00p 347.50p 315.20p 330.00p 12575
27/08/2020 330.00p 347.00p 313.20p 330.00p 5645
26/08/2020 330.00p 330.00p 311.00p 330.00p 1441
25/08/2020 330.00p 336.05p 330.00p 330.00p 593
24/08/2020 330.00p 338.97p 310.00p 330.00p 5953
21/08/2020 330.00p 338.00p 310.00p 330.00p 3775
20/08/2020 330.00p 330.00p 324.66p 330.00p 88
19/08/2020 330.00p 338.00p 310.00p 330.00p 3384
18/08/2020 331.00p 338.00p 312.00p 330.00p 13301
17/08/2020 331.00p 338.00p 325.56p 331.00p 61
14/08/2020 331.00p 337.54p 312.00p 331.00p 1611
13/08/2020 331.00p 331.00p 314.50p 331.00p 1674
12/08/2020 330.00p 346.80p 312.00p 331.00p 7206
11/08/2020 330.00p 338.04p 310.50p 330.00p 6306
10/08/2020 330.00p 330.00p 310.50p 330.00p 2441
07/08/2020 330.00p 330.00p 310.00p 330.00p 1538
06/08/2020 330.00p 330.00p 310.00p 330.00p 1099
05/08/2020 330.00p 348.00p 315.92p 330.00p 72767
04/08/2020 330.00p 330.00p 310.75p 330.00p 1444398
03/08/2020 330.00p 334.45p 311.00p 330.00p 25971
31/07/2020 330.00p 330.00p 310.00p 330.00p 1569
30/07/2020 330.00p 330.00p 330.00p 330.00p 0
29/07/2020 330.00p 334.45p 311.00p 330.00p 1094
28/07/2020 335.00p 340.00p 317.36p 330.00p 19198
27/07/2020 340.00p 358.00p 320.00p 335.00p 5694
24/07/2020 340.00p 340.00p 320.00p 340.00p 63148
23/07/2020 340.00p 340.00p 320.00p 340.00p 460
22/07/2020 340.00p 340.00p 320.00p 340.00p 553
21/07/2020 345.00p 360.00p 330.00p 360.00p 532
20/07/2020 345.00p 360.00p 330.00p 345.00p 2047
17/07/2020 335.00p 335.00p 320.00p 335.00p 2511
16/07/2020 335.00p 335.00p 320.00p 335.00p 711
15/07/2020 335.00p 335.00p 320.00p 335.00p 3327
14/07/2020 335.00p 335.00p 320.00p 335.00p 13764
13/07/2020 345.00p 350.00p 320.00p 335.00p 5162
10/07/2020 345.00p 350.00p 330.00p 345.00p 2252
09/07/2020 345.00p 345.00p 330.00p 345.00p 591
08/07/2020 345.00p 350.00p 330.00p 345.00p 5252
07/07/2020 345.00p 345.00p 330.00p 345.00p 7964
06/07/2020 345.00p 360.00p 330.00p 345.00p 5452
03/07/2020 345.00p 345.00p 330.00p 345.00p 2736
02/07/2020 345.00p 345.00p 330.00p 345.00p 4095
01/07/2020 335.00p 360.00p 330.00p 345.00p 196061
30/06/2020 335.00p 350.00p 320.00p 335.00p 21065
29/06/2020 345.00p 345.00p 330.00p 340.00p 9150
26/06/2020 345.00p 345.00p 330.00p 345.00p 2938
25/06/2020 345.00p 345.00p 331.50p 345.00p 2613
24/06/2020 347.00p 362.00p 331.50p 345.00p 17814
23/06/2020 347.00p 359.90p 330.00p 347.00p 30974
22/06/2020 347.00p 360.00p 330.00p 347.00p 9361
19/06/2020 347.00p 350.55p 330.00p 347.00p 1115
18/06/2020 347.00p 360.00p 330.25p 347.00p 14099
17/06/2020 347.00p 360.00p 332.00p 347.00p 4039
16/06/2020 347.00p 362.00p 330.00p 347.00p 20674
15/06/2020 350.00p 370.00p 328.00p 347.00p 11666
12/06/2020 350.00p 370.00p 330.00p 350.00p 14620
11/06/2020 355.00p 370.00p 340.00p 340.00p 25160
10/06/2020 365.00p 380.00p 340.00p 355.00p 24471
09/06/2020 365.00p 380.00p 350.00p 365.00p 18648
08/06/2020 345.00p 380.00p 345.00p 365.00p 34513
05/06/2020 340.00p 360.00p 320.00p 345.00p 17368
04/06/2020 338.00p 360.00p 320.00p 340.00p 23173
03/06/2020 326.00p 350.00p 316.00p 335.00p 8453

*Close Price adjusted for both dividends and splits