Afentra (AET) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Afentra

Date Open High Low Close* Volume
19/12/2025 38.40p 39.00p 38.00p 39.00p 350844
18/12/2025 36.70p 38.90p 36.70p 37.80p 397296
17/12/2025 38.00p 38.90p 36.95p 38.20p 277337
16/12/2025 40.00p 40.00p 36.94p 37.70p 628367
15/12/2025 39.50p 39.70p 38.10p 39.50p 603249
12/12/2025 38.50p 40.00p 38.50p 39.00p 451477
11/12/2025 40.00p 40.90p 38.50p 39.00p 670595
10/12/2025 39.10p 40.30p 38.40p 40.10p 411871
09/12/2025 38.50p 40.20p 38.10p 38.60p 808997
08/12/2025 38.70p 39.50p 37.83p 39.00p 726754
05/12/2025 38.50p 39.60p 37.65p 39.20p 717235
04/12/2025 39.00p 39.70p 38.31p 38.60p 135254
03/12/2025 38.50p 39.50p 38.30p 38.40p 302948
02/12/2025 39.70p 40.80p 38.10p 38.10p 378758
01/12/2025 39.00p 39.90p 37.00p 39.00p 1573426
28/11/2025 38.80p 39.80p 38.00p 38.00p 933678
27/11/2025 40.40p 40.60p 38.80p 38.80p 1072696
26/11/2025 42.10p 43.20p 40.10p 40.10p 552470
25/11/2025 42.70p 44.00p 40.60p 41.00p 654701
24/11/2025 44.00p 44.00p 42.46p 43.30p 672701
21/11/2025 45.00p 46.40p 41.79p 44.00p 980146
20/11/2025 45.80p 46.30p 44.21p 45.50p 279084
19/11/2025 46.60p 47.60p 44.00p 45.00p 569595
18/11/2025 45.30p 46.90p 44.49p 45.00p 1211415
17/11/2025 47.00p 47.00p 45.00p 46.00p 230781
14/11/2025 46.20p 46.77p 45.00p 45.20p 550943
13/11/2025 45.50p 47.80p 45.38p 46.20p 349518
12/11/2025 46.00p 48.40p 45.50p 45.60p 189854
11/11/2025 46.40p 47.30p 46.00p 46.90p 453676
10/11/2025 47.00p 48.00p 45.80p 46.40p 506157
07/11/2025 44.70p 46.90p 44.50p 44.70p 71429
06/11/2025 45.90p 46.00p 44.30p 44.40p 141083
05/11/2025 44.30p 46.90p 44.00p 46.00p 93063
04/11/2025 48.40p 48.40p 44.51p 45.00p 523285
03/11/2025 45.00p 49.04p 43.30p 48.00p 741002
31/10/2025 45.50p 46.00p 43.30p 45.40p 115019
30/10/2025 45.10p 45.90p 43.90p 45.00p 187102
29/10/2025 44.80p 45.90p 43.50p 44.30p 182455
28/10/2025 44.20p 45.50p 43.20p 43.80p 170353
27/10/2025 46.00p 46.00p 44.80p 44.80p 303560
24/10/2025 44.90p 45.90p 44.11p 45.80p 285833
23/10/2025 44.30p 45.50p 43.80p 44.40p 523454
22/10/2025 43.70p 44.80p 42.10p 43.40p 635027
21/10/2025 42.10p 43.30p 41.30p 43.00p 1039926
20/10/2025 42.00p 42.55p 41.00p 42.30p 465782
17/10/2025 41.00p 43.00p 40.00p 42.00p 1016534
16/10/2025 42.20p 43.00p 40.57p 41.00p 910393
15/10/2025 43.00p 43.10p 40.67p 42.10p 1194038
14/10/2025 43.90p 44.90p 42.10p 42.90p 1683197
13/10/2025 43.00p 43.67p 42.00p 43.30p 1194976
10/10/2025 45.00p 45.80p 41.30p 41.70p 822131
09/10/2025 46.10p 46.40p 45.09p 45.60p 1360777
08/10/2025 48.50p 48.50p 45.60p 46.40p 495083
07/10/2025 48.00p 48.00p 46.10p 46.30p 781784
06/10/2025 46.80p 49.20p 46.40p 47.20p 484253
03/10/2025 47.00p 47.80p 46.80p 46.80p 360955
02/10/2025 47.00p 49.80p 47.00p 47.80p 414683
01/10/2025 49.20p 50.00p 47.20p 47.20p 383203
30/09/2025 49.00p 49.20p 48.20p 49.20p 289243
29/09/2025 49.40p 51.00p 48.74p 49.10p 348178
26/09/2025 49.60p 50.80p 48.70p 50.00p 83007
25/09/2025 48.00p 50.80p 48.00p 50.20p 245794
24/09/2025 48.90p 50.80p 48.40p 50.00p 307387
23/09/2025 49.00p 50.60p 46.80p 49.60p 589199
22/09/2025 48.60p 49.00p 46.60p 47.50p 644237
19/09/2025 48.90p 49.70p 48.30p 48.60p 442108
18/09/2025 48.60p 49.80p 48.30p 49.70p 225798
17/09/2025 50.00p 50.80p 48.40p 48.70p 144831
16/09/2025 50.20p 51.00p 50.20p 50.00p 668879
15/09/2025 50.20p 51.00p 49.30p 51.00p 486145
12/09/2025 49.60p 52.80p 49.25p 51.40p 696360
11/09/2025 54.00p 54.00p 51.60p 51.20p 668482
10/09/2025 54.00p 55.20p 51.60p 51.60p 944564
09/09/2025 55.40p 56.20p 52.60p 54.60p 979200
08/09/2025 55.00p 56.20p 54.00p 55.00p 1322508
05/09/2025 54.40p 55.80p 52.27p 54.40p 1079934
04/09/2025 52.00p 56.20p 50.25p 54.40p 2003267
03/09/2025 52.00p 52.80p 50.80p 51.40p 1817636
02/09/2025 50.40p 51.60p 49.50p 51.60p 878112
01/09/2025 50.20p 51.80p 50.20p 51.20p 373291
29/08/2025 48.60p 51.40p 48.51p 49.20p 982815
28/08/2025 48.60p 49.60p 48.10p 48.20p 222148
27/08/2025 49.60p 49.60p 48.66p 48.40p 88909
26/08/2025 48.50p 49.60p 48.10p 49.00p 280334
22/08/2025 48.30p 49.50p 48.30p 48.70p 270875
21/08/2025 45.80p 48.50p 44.90p 48.20p 707901
20/08/2025 45.60p 46.60p 45.10p 45.80p 574580
19/08/2025 48.40p 48.40p 45.56p 46.50p 529449
18/08/2025 45.80p 48.00p 45.10p 46.80p 491546
15/08/2025 46.80p 47.20p 45.10p 45.10p 168356
14/08/2025 48.20p 48.20p 46.00p 46.80p 506127
13/08/2025 48.00p 48.40p 47.36p 48.20p 440658
12/08/2025 46.10p 47.93p 46.10p 47.50p 123611
11/08/2025 47.60p 49.60p 45.40p 46.10p 900029
08/08/2025 47.80p 49.20p 47.37p 47.60p 360860
07/08/2025 49.60p 49.60p 47.40p 49.00p 277417
06/08/2025 50.00p 50.00p 47.40p 48.50p 778637
05/08/2025 50.00p 50.00p 48.27p 48.80p 358182
04/08/2025 50.00p 50.00p 47.60p 49.40p 346152
01/08/2025 48.20p 49.90p 48.00p 48.40p 515619
31/07/2025 50.20p 51.00p 48.70p 49.00p 381638
30/07/2025 50.00p 51.40p 49.50p 50.00p 562928
29/07/2025 50.60p 50.60p 49.50p 49.50p 327385
28/07/2025 50.60p 50.60p 48.71p 49.60p 660019
25/07/2025 51.80p 51.80p 49.40p 49.90p 576143
24/07/2025 51.20p 52.20p 50.65p 51.80p 115373
23/07/2025 51.00p 52.60p 50.20p 51.80p 539043
22/07/2025 52.00p 53.00p 51.40p 51.60p 291505
21/07/2025 51.20p 53.00p 50.00p 52.00p 586567
18/07/2025 50.60p 52.00p 49.10p 51.20p 290336
17/07/2025 50.00p 52.20p 49.10p 50.80p 802025
16/07/2025 51.00p 51.80p 49.40p 50.20p 588093
15/07/2025 53.00p 53.00p 48.28p 50.80p 1423721
14/07/2025 47.90p 52.60p 47.10p 51.40p 1256619
11/07/2025 48.00p 49.30p 48.00p 48.70p 389861
10/07/2025 48.20p 49.90p 47.80p 48.60p 268139
09/07/2025 50.00p 50.00p 48.30p 49.00p 672350
08/07/2025 47.00p 49.60p 46.16p 49.30p 1302115
07/07/2025 46.60p 47.00p 45.73p 46.70p 182981
04/07/2025 47.00p 47.00p 45.21p 46.70p 621097
03/07/2025 46.80p 48.80p 45.50p 47.00p 2322388
02/07/2025 48.00p 48.11p 46.40p 46.40p 525753
01/07/2025 48.60p 51.00p 48.00p 48.00p 686118
30/06/2025 49.20p 50.80p 48.50p 48.70p 129140
27/06/2025 49.00p 51.00p 48.50p 49.20p 183915
26/06/2025 48.00p 50.80p 48.00p 48.80p 611956
25/06/2025 49.90p 50.80p 48.27p 50.20p 563255
24/06/2025 51.40p 52.00p 47.63p 48.80p 1866799
23/06/2025 53.80p 54.60p 51.40p 53.40p 1164062
20/06/2025 52.00p 52.65p 50.96p 51.40p 1242062
19/06/2025 49.60p 52.07p 49.00p 50.60p 3136550
18/06/2025 48.00p 48.90p 46.60p 47.20p 571578
17/06/2025 47.10p 48.60p 46.51p 48.00p 795178
16/06/2025 48.60p 49.90p 46.36p 47.20p 982219
13/06/2025 49.50p 51.60p 48.50p 48.50p 1780638
12/06/2025 47.60p 48.60p 47.40p 48.50p 520778
11/06/2025 48.30p 48.30p 46.23p 47.00p 276887
10/06/2025 46.90p 47.90p 45.40p 47.60p 296846
09/06/2025 46.50p 46.90p 45.53p 46.90p 285279
06/06/2025 46.50p 47.40p 46.00p 46.40p 324339
05/06/2025 45.90p 47.70p 45.71p 46.80p 445678
04/06/2025 45.50p 47.25p 44.40p 45.00p 872873
03/06/2025 44.30p 45.80p 43.33p 44.80p 348604
02/06/2025 44.20p 45.00p 43.23p 44.00p 516201
30/05/2025 42.70p 44.10p 42.10p 42.70p 303195
29/05/2025 44.50p 45.10p 42.40p 43.00p 572002
28/05/2025 43.50p 44.40p 42.30p 44.20p 497877
27/05/2025 41.80p 44.80p 40.20p 43.30p 711114
23/05/2025 41.70p 42.90p 40.60p 42.00p 568024
22/05/2025 41.40p 42.70p 40.60p 42.00p 509467
21/05/2025 42.50p 42.60p 41.91p 42.50p 517186
20/05/2025 40.20p 42.50p 40.20p 42.00p 739319
19/05/2025 41.30p 41.94p 40.00p 40.00p 209425
16/05/2025 37.20p 42.00p 37.20p 41.50p 937537
15/05/2025 37.50p 38.52p 37.23p 37.90p 445325
14/05/2025 38.40p 38.80p 37.52p 38.00p 829273
13/05/2025 40.00p 40.00p 38.33p 38.50p 335011
12/05/2025 38.90p 40.10p 38.10p 39.50p 429189
09/05/2025 36.10p 38.29p 35.33p 38.20p 728396
08/05/2025 37.60p 37.80p 36.80p 36.80p 115069
07/05/2025 36.50p 36.90p 36.20p 36.90p 447285
06/05/2025 37.70p 37.90p 36.50p 36.90p 416584
02/05/2025 36.50p 37.00p 36.00p 37.00p 190153
01/05/2025 37.20p 37.60p 36.30p 36.30p 381569
30/04/2025 38.00p 38.31p 36.00p 37.00p 953003
29/04/2025 39.10p 40.80p 38.40p 38.40p 113327
28/04/2025 40.00p 40.80p 39.26p 39.50p 666640
25/04/2025 39.50p 40.50p 38.75p 39.50p 144858
24/04/2025 40.20p 41.10p 39.25p 39.70p 783582
23/04/2025 40.90p 41.41p 38.40p 38.40p 478365
22/04/2025 39.20p 41.00p 39.10p 39.80p 170497
17/04/2025 39.90p 41.65p 38.01p 40.00p 749139
16/04/2025 39.00p 39.60p 37.30p 39.50p 885561
15/04/2025 38.90p 38.90p 37.20p 37.20p 259404
14/04/2025 37.00p 38.90p 35.60p 36.70p 895118
11/04/2025 35.00p 37.00p 34.60p 37.00p 157895
10/04/2025 37.50p 39.00p 35.70p 35.70p 834083
09/04/2025 34.70p 36.36p 33.07p 35.00p 1322102
08/04/2025 37.10p 37.80p 35.40p 35.80p 824143
07/04/2025 35.50p 37.58p 33.10p 36.50p 1780107
04/04/2025 38.10p 39.00p 34.55p 38.20p 1888780
03/04/2025 40.00p 40.00p 38.00p 38.70p 638608
02/04/2025 41.40p 42.40p 40.60p 40.60p 364877
01/04/2025 42.20p 42.46p 41.63p 42.00p 60243
31/03/2025 44.00p 44.00p 40.70p 42.80p 759075
28/03/2025 42.90p 43.50p 41.60p 42.20p 568429
27/03/2025 43.00p 43.00p 42.10p 42.10p 195994
26/03/2025 41.10p 43.50p 40.50p 42.80p 616569
25/03/2025 42.40p 42.50p 40.75p 41.00p 133911
24/03/2025 39.50p 41.90p 39.50p 41.40p 737620
21/03/2025 39.80p 40.13p 39.60p 40.00p 75264
20/03/2025 39.60p 40.40p 39.50p 40.40p 289657
19/03/2025 41.00p 41.00p 39.10p 40.30p 551222
18/03/2025 39.70p 42.30p 39.60p 40.80p 1136722
17/03/2025 40.00p 40.50p 39.60p 39.60p 297906
14/03/2025 41.00p 41.00p 39.10p 39.70p 534342
13/03/2025 39.80p 41.90p 39.01p 40.70p 953151
12/03/2025 37.70p 40.00p 36.10p 39.70p 881011
11/03/2025 37.10p 37.87p 36.36p 36.80p 1027339
10/03/2025 39.40p 39.40p 37.00p 37.80p 807996

*Close Price adjusted for both dividends and splits