Applegreen (APGN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/06/2020 320.00p 340.00p 300.00p 326.00p 25800
01/06/2020 320.00p 340.00p 304.00p 304.00p 9438
29/05/2020 318.00p 338.75p 305.20p 320.00p 13779
28/05/2020 318.00p 336.00p 300.00p 318.00p 4304
27/05/2020 305.00p 336.00p 300.00p 318.00p 13959
26/05/2020 305.00p 315.00p 301.19p 303.00p 30183
25/05/2020 305.00p 315.00p 290.00p 305.00p 97562
22/05/2020 305.00p 315.00p 290.00p 305.00p 97562
21/05/2020 305.00p 315.00p 290.00p 305.00p 3417
20/05/2020 305.00p 315.00p 290.00p 305.00p 27704
19/05/2020 285.00p 320.00p 274.00p 305.00p 15292
18/05/2020 285.00p 288.00p 270.00p 285.00p 73183
15/05/2020 285.00p 298.75p 270.00p 285.00p 11789
14/05/2020 285.00p 300.00p 271.00p 300.00p 13033
13/05/2020 270.00p 295.50p 261.50p 284.00p 5444
12/05/2020 270.00p 272.50p 261.50p 270.00p 21643
11/05/2020 271.00p 280.00p 261.00p 270.00p 29213
08/05/2020 276.00p 290.00p 267.50p 278.00p 27114
07/05/2020 276.00p 290.00p 267.50p 278.00p 27114
06/05/2020 275.00p 290.00p 270.00p 276.00p 2427
05/05/2020 267.00p 290.00p 267.00p 275.00p 13978
04/05/2020 265.00p 283.00p 250.00p 267.00p 9360
01/05/2020 267.00p 284.00p 246.00p 265.00p 6509
30/04/2020 267.00p 284.00p 257.50p 267.00p 29440
29/04/2020 260.00p 279.00p 255.00p 267.00p 2414
28/04/2020 255.00p 275.00p 253.50p 260.00p 14530
27/04/2020 255.00p 270.00p 245.10p 270.00p 10815
24/04/2020 255.00p 270.00p 242.00p 255.00p 6577
23/04/2020 255.00p 270.00p 241.00p 270.00p 5795
22/04/2020 255.00p 274.00p 241.00p 255.00p 6241
21/04/2020 255.00p 274.00p 241.00p 274.00p 3442
20/04/2020 260.00p 268.75p 250.25p 255.00p 3930
17/04/2020 245.00p 270.00p 232.50p 260.00p 18423
16/04/2020 245.00p 258.75p 232.00p 245.00p 1672
15/04/2020 250.00p 264.00p 232.00p 245.00p 18153
14/04/2020 225.00p 260.00p 225.00p 260.00p 43502
13/04/2020 235.00p 242.00p 205.00p 225.00p 7765
10/04/2020 235.00p 242.00p 205.00p 225.00p 7765
09/04/2020 235.00p 242.00p 205.00p 225.00p 65765
08/04/2020 225.00p 242.00p 206.00p 235.00p 5480
07/04/2020 213.00p 244.00p 205.00p 244.00p 9845
06/04/2020 215.00p 238.50p 191.00p 213.00p 55823
03/04/2020 220.00p 226.00p 205.00p 215.00p 15531
02/04/2020 205.00p 237.75p 185.28p 220.00p 14047
01/04/2020 205.00p 205.00p 185.00p 200.00p 18980
31/03/2020 205.00p 210.00p 185.50p 190.00p 7758
30/03/2020 200.00p 212.00p 181.00p 181.00p 129303
27/03/2020 205.00p 227.00p 178.50p 200.00p 122161
26/03/2020 215.00p 235.00p 192.00p 197.00p 106645
25/03/2020 224.00p 241.00p 200.00p 215.00p 258847
24/03/2020 215.00p 242.00p 197.00p 224.00p 17943
23/03/2020 255.00p 279.00p 200.00p 225.00p 7020
20/03/2020 255.00p 259.00p 241.00p 250.00p 1042
19/03/2020 260.00p 279.00p 230.00p 245.00p 18498
18/03/2020 260.00p 289.00p 240.00p 260.00p 64421
17/03/2020 270.00p 290.00p 265.50p 265.50p 425
16/03/2020 325.00p 325.00p 250.00p 270.00p 10355
13/03/2020 340.00p 349.00p 317.50p 325.00p 7242
12/03/2020 360.00p 360.00p 340.00p 340.00p 6018
11/03/2020 380.00p 380.00p 350.00p 370.00p 28919
10/03/2020 390.00p 397.00p 375.00p 380.00p 1166
09/03/2020 395.00p 400.00p 390.00p 390.00p 2068
06/03/2020 420.00p 420.00p 409.00p 417.00p 1652
05/03/2020 420.00p 432.25p 410.00p 422.50p 2795
04/03/2020 422.50p 427.50p 410.00p 420.00p 7118
03/03/2020 422.50p 430.00p 411.00p 422.50p 1322
02/03/2020 430.00p 434.00p 411.50p 422.50p 3317
28/02/2020 450.00p 450.00p 420.00p 430.00p 9774
27/02/2020 452.50p 460.00p 441.00p 452.50p 174307
26/02/2020 455.00p 455.00p 441.00p 452.50p 38459
25/02/2020 455.00p 455.00p 441.00p 455.00p 34137
24/02/2020 456.00p 456.75p 440.00p 455.00p 3862
21/02/2020 455.00p 456.00p 443.00p 456.00p 140
20/02/2020 453.00p 453.00p 441.00p 453.00p 2
19/02/2020 453.00p 455.00p 453.00p 453.00p 5000
18/02/2020 453.00p 454.50p 441.00p 453.00p 18973
17/02/2020 453.00p 454.70p 441.00p 453.00p 409
14/02/2020 453.00p 454.88p 442.22p 453.00p 2288
13/02/2020 455.00p 467.00p 441.00p 467.00p 34472
12/02/2020 455.00p 467.00p 441.00p 455.00p 295
11/02/2020 455.00p 460.10p 445.25p 455.00p 875
10/02/2020 457.50p 457.50p 440.00p 455.00p 6664
07/02/2020 457.50p 465.00p 457.50p 457.50p 1300
06/02/2020 460.00p 465.00p 445.00p 457.50p 11401
05/02/2020 460.00p 470.00p 455.00p 470.00p 3205
04/02/2020 460.00p 465.00p 450.00p 465.00p 2303863
03/02/2020 467.50p 475.00p 460.00p 460.00p 40845
31/01/2020 470.00p 470.00p 461.00p 467.50p 4782
30/01/2020 470.00p 475.00p 466.50p 470.00p 95871
29/01/2020 475.00p 475.00p 461.00p 470.00p 1707
28/01/2020 475.00p 490.00p 467.00p 490.00p 3005
27/01/2020 480.00p 490.00p 460.00p 490.00p 8802
24/01/2020 487.50p 488.50p 470.00p 480.00p 7880
23/01/2020 488.50p 493.00p 481.00p 487.50p 2057
22/01/2020 488.50p 496.00p 482.00p 488.50p 2323
21/01/2020 488.50p 488.50p 488.50p 488.50p 0
20/01/2020 488.50p 488.50p 480.00p 488.50p 86145
17/01/2020 488.50p 488.50p 481.00p 488.50p 20508
16/01/2020 488.50p 488.50p 481.00p 488.50p 1270
15/01/2020 488.50p 497.00p 482.00p 488.50p 2628
14/01/2020 488.50p 497.00p 482.00p 497.00p 501
13/01/2020 488.50p 491.39p 481.00p 488.50p 375
10/01/2020 488.50p 495.75p 481.00p 488.50p 84149
09/01/2020 488.50p 488.50p 481.00p 488.50p 24083
08/01/2020 488.50p 488.50p 481.00p 488.50p 1360
07/01/2020 488.50p 490.19p 483.67p 488.50p 66
06/01/2020 488.50p 488.50p 482.00p 488.50p 52195
03/01/2020 467.50p 490.57p 456.00p 488.50p 22809
02/01/2020 452.50p 477.50p 449.00p 467.50p 3671
01/01/2020 452.50p 459.00p 450.00p 452.50p 1621
31/12/2019 452.50p 459.00p 450.00p 452.50p 1621
30/12/2019 452.50p 460.00p 448.55p 452.50p 386
27/12/2019 452.50p 452.50p 447.00p 452.50p 3169
26/12/2019 452.50p 452.50p 447.00p 452.50p 306
25/12/2019 452.50p 452.50p 447.00p 452.50p 306
24/12/2019 452.50p 452.50p 447.00p 452.50p 306
23/12/2019 452.50p 458.50p 447.00p 452.50p 192
20/12/2019 452.50p 459.00p 446.00p 452.50p 15782
19/12/2019 453.50p 459.00p 445.00p 452.50p 1585
18/12/2019 452.50p 459.00p 449.50p 453.50p 361
17/12/2019 452.50p 452.50p 446.50p 452.50p 74
16/12/2019 452.50p 454.00p 445.75p 452.50p 1815
13/12/2019 447.50p 452.50p 441.00p 452.50p 1264964
12/12/2019 442.50p 453.75p 436.00p 447.50p 8808
11/12/2019 442.50p 442.50p 431.00p 442.50p 707
10/12/2019 442.50p 450.00p 431.00p 442.50p 1608
09/12/2019 442.50p 442.50p 437.50p 442.50p 85937
06/12/2019 467.50p 467.50p 440.00p 445.00p 281039
05/12/2019 467.50p 474.00p 460.00p 460.00p 2614
04/12/2019 474.50p 477.50p 465.00p 467.50p 7203
03/12/2019 477.00p 477.00p 469.00p 474.50p 282
02/12/2019 477.00p 477.00p 469.00p 477.00p 9502
29/11/2019 477.00p 482.00p 470.00p 477.00p 65789
28/11/2019 477.00p 480.00p 469.00p 477.00p 861
27/11/2019 477.00p 478.50p 477.00p 477.00p 45450
26/11/2019 477.00p 477.00p 470.00p 477.00p 105389
25/11/2019 477.00p 482.50p 469.00p 477.00p 5246
22/11/2019 478.00p 478.00p 469.00p 477.00p 5685
21/11/2019 478.00p 487.00p 469.00p 487.00p 26361
20/11/2019 478.00p 487.00p 469.00p 478.00p 66163
19/11/2019 478.50p 484.00p 472.40p 478.00p 21139
18/11/2019 478.50p 479.95p 470.48p 478.50p 1500
15/11/2019 478.50p 478.50p 475.10p 478.50p 4752
14/11/2019 478.50p 478.50p 478.50p 478.50p 0
13/11/2019 479.50p 483.00p 471.00p 478.50p 55837
12/11/2019 479.50p 485.00p 470.00p 479.50p 64714
11/11/2019 479.50p 479.50p 471.00p 479.50p 18778
08/11/2019 479.50p 484.00p 471.00p 479.50p 2900
07/11/2019 479.50p 484.00p 469.00p 479.50p 209
06/11/2019 479.50p 479.50p 479.50p 479.50p 0
05/11/2019 478.50p 480.00p 469.00p 479.50p 64027
04/11/2019 479.50p 486.00p 469.00p 486.00p 1549
01/11/2019 479.50p 490.00p 469.00p 479.50p 1985
31/10/2019 479.50p 479.50p 479.50p 479.50p 0
30/10/2019 482.00p 482.00p 463.00p 479.50p 17225
29/10/2019 485.50p 485.67p 469.00p 482.00p 29014
28/10/2019 485.50p 489.61p 472.00p 485.50p 773
25/10/2019 489.00p 497.00p 485.50p 485.50p 9048
24/10/2019 498.00p 504.00p 490.00p 496.00p 3442
23/10/2019 498.00p 502.93p 491.00p 498.00p 147
22/10/2019 499.00p 505.00p 490.00p 498.00p 737
21/10/2019 500.00p 503.13p 493.50p 500.00p 124164
18/10/2019 507.00p 507.00p 500.00p 500.00p 389
17/10/2019 507.00p 515.00p 495.00p 507.00p 2309
16/10/2019 512.00p 512.00p 495.00p 507.00p 25334
15/10/2019 522.00p 525.50p 514.00p 521.00p 143112
14/10/2019 506.00p 522.00p 506.00p 522.00p 2679
11/10/2019 506.00p 506.00p 499.00p 506.00p -7932
10/10/2019 505.00p 506.00p 494.00p 506.00p 1835
09/10/2019 505.00p 510.00p 499.21p 505.00p 50548
08/10/2019 497.00p 505.00p 497.00p 505.00p 39048
07/10/2019 497.00p 507.00p 494.87p 497.00p 15680
04/10/2019 497.00p 507.00p 497.00p 497.00p 414
03/10/2019 497.00p 507.25p 486.00p 497.00p 15915
02/10/2019 507.00p 519.48p 498.00p 514.00p 7998
01/10/2019 492.00p 509.52p 492.00p 507.00p 10750
30/09/2019 477.50p 500.00p 466.00p 490.00p 2210
27/09/2019 477.50p 484.86p 469.25p 477.50p 4972
26/09/2019 472.50p 477.50p 462.50p 477.50p 11993
25/09/2019 472.50p 484.00p 462.50p 472.50p 136115
24/09/2019 475.00p 488.00p 465.00p 475.00p 151327
23/09/2019 472.50p 485.00p 466.00p 475.00p 282091
20/09/2019 467.50p 485.00p 460.00p 472.50p 20032
19/09/2019 462.50p 474.00p 452.00p 462.50p 1139
18/09/2019 465.00p 474.00p 452.00p 462.50p 1232
17/09/2019 465.00p 480.00p 460.00p 480.00p 3132
16/09/2019 466.00p 477.50p 461.00p 465.00p 2096
13/09/2019 466.00p 478.00p 466.00p 466.00p 1510
12/09/2019 463.00p 475.00p 461.00p 466.00p 425580
11/09/2019 463.00p 463.00p 460.80p 463.00p 4616
10/09/2019 463.00p 463.00p 463.00p 463.00p 0
09/09/2019 463.00p 463.00p 455.00p 463.00p 421
06/09/2019 463.00p 474.00p 460.80p 463.00p 488
05/09/2019 463.00p 467.45p 460.80p 463.00p 3308
04/09/2019 463.50p 467.45p 463.00p 463.00p 4124
03/09/2019 463.00p 467.45p 463.00p 463.50p 427
02/09/2019 463.00p 470.00p 462.00p 463.00p 2033
30/08/2019 463.00p 475.00p 452.00p 463.00p 114292
29/08/2019 463.00p 463.00p 463.00p 463.00p 0
28/08/2019 463.00p 463.00p 463.00p 463.00p 0

*Close Price adjusted for both dividends and splits