Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anexo Group

Date Open High Low Close* Volume
23/09/2025 32.00p 33.00p 28.00p 33.00p 318332
22/09/2025 31.00p 32.00p 27.10p 32.00p 36881
19/09/2025 33.00p 33.00p 26.00p 31.00p 1430474
18/09/2025 31.00p 32.50p 30.00p 32.50p 184411
17/09/2025 30.00p 31.00p 29.10p 30.10p 166338
16/09/2025 32.00p 32.00p 30.00p 30.00p 105121
15/09/2025 32.00p 33.00p 28.00p 30.00p 219755
12/09/2025 32.00p 32.00p 31.00p 32.00p 25810
11/09/2025 32.00p 32.00p 29.50p 30.90p 85463
10/09/2025 32.00p 33.00p 28.00p 29.50p 149081
09/09/2025 32.00p 33.00p 32.00p 32.00p 26505
08/09/2025 31.50p 32.00p 30.00p 31.50p 203797
05/09/2025 33.00p 33.00p 30.00p 30.00p 1611648
04/09/2025 34.00p 34.40p 32.00p 32.00p 233486
03/09/2025 35.00p 35.40p 32.00p 34.00p 153089
02/09/2025 35.00p 35.20p 34.00p 35.00p 171938
01/09/2025 37.00p 37.00p 34.00p 35.00p 789997
29/08/2025 38.00p 38.00p 34.27p 36.50p 484710
28/08/2025 40.00p 40.00p 37.00p 37.50p 275581
27/08/2025 40.25p 40.25p 39.40p 39.40p 332886
26/08/2025 40.50p 42.00p 39.10p 40.00p 249490
22/08/2025 40.50p 40.50p 39.00p 40.50p 130848
21/08/2025 40.50p 41.75p 40.00p 40.10p 251366
20/08/2025 40.50p 42.00p 40.00p 40.50p 1056917
19/08/2025 40.50p 40.50p 39.00p 40.00p 341817
18/08/2025 43.00p 43.89p 40.37p 40.50p 2400601
15/08/2025 41.00p 43.40p 39.20p 42.10p 578828
14/08/2025 38.00p 42.00p 36.36p 42.00p 502064
13/08/2025 36.00p 40.00p 34.00p 38.00p 460592
12/08/2025 35.50p 36.50p 35.00p 35.00p 239723
11/08/2025 38.50p 39.00p 34.00p 35.00p 259003
08/08/2025 39.00p 40.00p 38.00p 38.50p 359041
07/08/2025 39.00p 40.00p 36.01p 40.00p 774455
06/08/2025 48.00p 49.00p 39.00p 39.00p 274906
05/08/2025 48.00p 49.00p 47.00p 48.00p 887487
04/08/2025 48.50p 49.00p 43.23p 48.00p 1228604
01/08/2025 48.50p 50.00p 47.00p 48.00p 1989765
31/07/2025 48.50p 50.00p 48.00p 49.00p 688986
30/07/2025 48.50p 49.00p 47.00p 48.50p 393304
29/07/2025 48.50p 50.00p 47.00p 48.50p 725632
28/07/2025 47.00p 49.50p 46.00p 48.00p 1375168
25/07/2025 51.00p 51.00p 45.00p 47.00p 1160261
24/07/2025 53.50p 53.99p 50.00p 51.00p 1179391
23/07/2025 52.50p 54.00p 52.00p 53.00p 957993
22/07/2025 59.00p 61.00p 50.00p 53.00p 2260881
21/07/2025 67.00p 68.80p 65.00p 68.40p 46473
18/07/2025 67.00p 69.00p 65.00p 67.00p 9659
17/07/2025 67.50p 69.00p 65.00p 67.00p 41949
16/07/2025 68.00p 70.00p 67.00p 68.80p 79443
15/07/2025 65.50p 69.75p 65.00p 68.50p 142181
14/07/2025 66.00p 67.00p 65.60p 66.00p 38631
11/07/2025 66.00p 66.50p 66.00p 66.00p 46214
10/07/2025 66.00p 67.00p 66.00p 66.00p 7302
09/07/2025 66.00p 66.40p 66.00p 66.00p 23739
08/07/2025 66.00p 66.76p 65.95p 66.00p 8042
07/07/2025 66.00p 67.00p 65.93p 67.00p 44043
04/07/2025 66.50p 67.00p 65.60p 66.00p 27035
03/07/2025 67.00p 68.00p 65.00p 67.00p 26525
02/07/2025 67.00p 67.00p 67.00p 67.00p 5000
01/07/2025 67.00p 69.00p 65.52p 67.00p 40459
30/06/2025 68.00p 70.00p 67.15p 68.50p 50907
27/06/2025 69.00p 69.98p 67.55p 68.00p 8970
26/06/2025 68.00p 69.00p 67.79p 68.40p 125290
25/06/2025 68.00p 68.88p 67.00p 68.00p 25338
24/06/2025 68.00p 69.00p 67.55p 68.00p 48551
23/06/2025 67.00p 69.00p 67.00p 68.00p 55178
20/06/2025 68.50p 70.00p 65.00p 67.00p 63664
19/06/2025 68.00p 70.00p 66.00p 66.00p 172478
18/06/2025 66.50p 70.00p 66.23p 69.00p 111797
17/06/2025 66.50p 68.80p 65.55p 66.50p 56741
16/06/2025 64.50p 68.00p 64.50p 67.50p 204450
13/06/2025 62.00p 65.00p 61.00p 64.00p 61101
12/06/2025 67.50p 68.00p 63.00p 65.00p 312866
11/06/2025 64.50p 66.90p 60.88p 65.80p 791772
10/06/2025 60.50p 65.00p 60.50p 64.00p 339397
09/06/2025 60.00p 61.00p 58.00p 60.50p 791796
06/06/2025 59.50p 62.00p 58.00p 60.00p 111275
05/06/2025 61.50p 62.00p 61.00p 61.20p 240474
04/06/2025 61.50p 62.00p 61.00p 61.40p 59102
03/06/2025 61.00p 62.00p 60.75p 61.00p 39645
02/06/2025 61.00p 62.00p 60.00p 61.00p 31510
30/05/2025 63.00p 63.00p 60.25p 61.00p 74162
29/05/2025 63.00p 64.00p 62.00p 62.00p 10705
28/05/2025 63.00p 63.45p 63.00p 63.00p 157
27/05/2025 63.00p 64.00p 61.00p 63.80p 38958
23/05/2025 65.00p 67.00p 61.10p 62.40p 441078
22/05/2025 65.50p 67.00p 63.00p 65.00p 6717
21/05/2025 66.50p 68.00p 65.32p 67.00p 116255
20/05/2025 64.50p 67.00p 64.50p 67.00p 133920
19/05/2025 63.50p 65.20p 63.50p 65.20p 57279
16/05/2025 63.50p 66.00p 63.50p 63.50p 48604
15/05/2025 63.00p 66.00p 63.00p 66.00p 23594
14/05/2025 62.50p 64.20p 62.50p 64.20p 36720
13/05/2025 62.50p 64.00p 61.00p 64.00p 52818
12/05/2025 62.50p 64.00p 62.35p 64.00p 26939
09/05/2025 61.00p 64.00p 61.00p 64.00p 79608
08/05/2025 61.00p 62.00p 60.50p 61.00p 164907
07/05/2025 58.50p 61.98p 57.00p 61.00p 109883
06/05/2025 57.50p 58.00p 57.06p 58.00p 729344
02/05/2025 57.50p 58.00p 57.33p 57.80p 985933
01/05/2025 57.00p 57.25p 56.50p 57.00p 25006
30/04/2025 57.50p 59.00p 56.00p 57.50p 106981
29/04/2025 57.50p 59.00p 56.75p 57.60p 465916
28/04/2025 57.50p 59.00p 56.37p 57.50p 111186
25/04/2025 59.00p 59.10p 56.12p 57.60p 759085
24/04/2025 60.50p 61.00p 58.00p 58.80p 412224
23/04/2025 61.00p 65.00p 60.00p 60.00p 753755
22/04/2025 51.00p 61.00p 50.00p 61.00p 78178
17/04/2025 51.00p 51.00p 50.25p 51.00p 10910
16/04/2025 50.50p 52.00p 50.00p 51.00p 11594
15/04/2025 52.00p 53.00p 49.67p 52.20p 110674
14/04/2025 52.00p 53.00p 51.00p 52.80p 52156
11/04/2025 53.50p 54.00p 51.13p 52.80p 191466
10/04/2025 52.00p 54.00p 52.00p 54.00p 212019
09/04/2025 52.00p 53.00p 52.00p 53.00p 29669
08/04/2025 50.50p 53.00p 50.50p 52.00p 65883
07/04/2025 52.50p 53.30p 47.01p 49.60p 3269957
04/04/2025 56.00p 56.48p 53.00p 53.00p 83651
03/04/2025 56.00p 56.00p 55.00p 55.00p 91154
02/04/2025 56.00p 58.20p 55.00p 55.00p 102900
01/04/2025 55.50p 56.88p 55.01p 56.00p 50292
31/03/2025 57.50p 58.00p 55.01p 56.00p 325934
28/03/2025 57.50p 58.00p 57.20p 57.20p 531197
27/03/2025 57.50p 57.89p 57.00p 57.50p 101574
26/03/2025 58.00p 59.00p 57.05p 57.20p 287195
25/03/2025 58.50p 59.00p 57.05p 58.00p 257944
24/03/2025 59.00p 59.00p 58.00p 58.00p 256471
21/03/2025 59.00p 60.00p 58.00p 59.00p 349713
20/03/2025 59.00p 59.00p 58.00p 59.00p 29035
19/03/2025 59.00p 60.00p 58.58p 59.00p 49995
18/03/2025 58.50p 59.47p 58.00p 59.40p 316377
17/03/2025 58.50p 59.00p 58.00p 59.00p 155697
14/03/2025 58.50p 59.00p 58.00p 58.60p 28052
13/03/2025 58.50p 59.00p 57.00p 59.00p 39810
12/03/2025 58.50p 59.00p 58.07p 58.50p 20339
11/03/2025 59.00p 60.00p 58.00p 58.80p 89603
10/03/2025 60.00p 60.00p 59.00p 59.00p 12882
07/03/2025 60.00p 60.00p 59.00p 59.80p 476388
06/03/2025 60.50p 62.20p 59.57p 62.20p 107165
05/03/2025 60.50p 61.00p 60.00p 61.00p 17058
04/03/2025 60.50p 61.00p 60.00p 60.80p 271338
03/03/2025 61.50p 62.00p 60.00p 60.80p 132839
28/02/2025 62.50p 62.50p 61.37p 61.50p 127668
27/02/2025 62.50p 63.00p 61.14p 62.50p 291948
26/02/2025 64.00p 64.07p 62.01p 62.50p 305600
25/02/2025 64.50p 64.50p 63.37p 64.00p 52087
24/02/2025 64.00p 66.00p 63.00p 64.00p 75386
21/02/2025 64.00p 65.00p 64.00p 64.00p 95569
20/02/2025 63.50p 65.00p 61.80p 64.20p 93666
19/02/2025 64.00p 65.00p 63.00p 63.00p 66183
18/02/2025 64.50p 64.75p 63.10p 64.50p 45478
17/02/2025 65.80p 66.00p 64.20p 64.20p 71500
14/02/2025 65.80p 65.80p 65.37p 65.80p 4397
13/02/2025 66.00p 66.40p 65.37p 65.80p 38782
12/02/2025 66.00p 66.67p 65.86p 66.00p 35231
11/02/2025 66.50p 67.00p 66.00p 66.00p 296219
10/02/2025 66.50p 67.00p 66.00p 66.50p 217224
07/02/2025 66.00p 67.00p 65.00p 66.60p 236523
06/02/2025 65.00p 66.00p 64.00p 66.00p 200354
05/02/2025 65.20p 66.00p 64.51p 65.60p 25912
04/02/2025 65.00p 65.56p 64.27p 64.80p 10585
03/02/2025 64.50p 64.60p 63.00p 64.60p 168823
31/01/2025 64.00p 64.70p 63.51p 64.50p 45761
30/01/2025 64.00p 65.00p 63.00p 64.60p 804923
29/01/2025 63.50p 64.00p 63.08p 63.50p 458401
28/01/2025 63.50p 65.00p 62.00p 63.20p 398866
27/01/2025 64.50p 65.00p 62.80p 62.80p 73901
24/01/2025 65.00p 66.00p 64.21p 64.50p 30947
23/01/2025 65.00p 65.40p 64.67p 65.30p 64512
22/01/2025 66.50p 66.57p 64.00p 65.30p 57006
21/01/2025 66.00p 66.50p 64.13p 66.50p 100710
20/01/2025 67.00p 68.00p 65.11p 67.00p 184620
17/01/2025 67.00p 67.00p 66.26p 67.00p 161477
16/01/2025 67.50p 67.70p 66.55p 67.00p 168476
15/01/2025 65.50p 67.89p 63.17p 67.50p 176393
14/01/2025 67.50p 67.50p 65.00p 65.40p 88603
13/01/2025 70.00p 71.00p 67.00p 67.60p 57714
10/01/2025 70.00p 70.25p 68.00p 70.00p 51660
09/01/2025 70.00p 72.00p 68.58p 70.00p 391232
08/01/2025 70.00p 70.00p 69.00p 70.00p 118883
07/01/2025 70.00p 70.00p 68.00p 70.00p 116803
06/01/2025 69.00p 70.00p 67.00p 70.00p 407733
03/01/2025 69.00p 70.00p 68.02p 69.00p 28936
02/01/2025 69.00p 70.00p 68.27p 69.00p 29837
31/12/2024 69.00p 70.00p 68.00p 69.00p 51207
30/12/2024 68.00p 69.00p 67.60p 69.00p 41383
27/12/2024 70.00p 71.00p 67.51p 68.00p 125072
24/12/2024 70.00p 71.00p 69.00p 70.00p 44353
23/12/2024 70.00p 71.00p 69.00p 70.00p 84161
20/12/2024 70.00p 70.80p 69.57p 70.80p 339127
19/12/2024 70.00p 70.00p 69.25p 70.00p 38165
18/12/2024 70.50p 71.00p 70.00p 71.00p 169885
17/12/2024 70.00p 71.00p 69.00p 70.50p 59738
16/12/2024 70.00p 70.46p 69.00p 70.00p 561885
13/12/2024 69.50p 70.70p 69.00p 69.00p 609018
12/12/2024 69.00p 70.00p 68.20p 70.00p 660729
11/12/2024 66.50p 70.00p 66.00p 67.80p 669322
10/12/2024 69.50p 70.00p 66.10p 67.00p 111737
09/12/2024 69.50p 70.00p 69.00p 69.00p 52639
06/12/2024 69.50p 69.50p 69.00p 69.50p 19086

*Close Price adjusted for both dividends and splits