Anglo-Eastern Plantations (AEP) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo-Eastern Plantations

Date Open High Low Close* Volume
27/08/2025 1,245.00p 1,275.00p 1,210.00p 1,250.00p 44734
26/08/2025 1,240.00p 1,250.00p 1,210.00p 1,240.00p 35020
22/08/2025 1,235.00p 1,260.00p 1,210.00p 1,250.00p 57137
21/08/2025 1,230.00p 1,235.00p 1,200.00p 1,225.00p 42852
20/08/2025 1,135.00p 1,225.00p 1,135.00p 1,225.00p 84132
19/08/2025 1,140.00p 1,150.00p 1,130.00p 1,135.00p 39548
18/08/2025 1,130.00p 1,160.00p 1,120.00p 1,150.00p 53853
15/08/2025 1,140.00p 1,140.00p 1,115.00p 1,130.00p 22535
14/08/2025 1,155.00p 1,155.00p 1,105.20p 1,140.00p 26455
13/08/2025 1,180.00p 1,180.00p 1,107.80p 1,160.00p 70272
12/08/2025 1,065.00p 1,160.00p 1,061.03p 1,160.00p 93045
11/08/2025 990.00p 1,065.00p 980.00p 1,065.00p 140046
08/08/2025 930.00p 962.00p 930.00p 962.00p 57010
07/08/2025 910.00p 930.00p 904.00p 930.00p 19795
06/08/2025 916.00p 926.00p 900.00p 900.00p 59660
05/08/2025 890.00p 930.00p 884.00p 916.00p 127643
04/08/2025 888.00p 898.00p 884.00p 894.00p 17547
01/08/2025 886.00p 892.00p 884.00p 888.00p 7220
31/07/2025 894.00p 896.00p 884.00p 892.00p 8287
30/07/2025 894.00p 899.39p 892.00p 894.00p 14610
29/07/2025 900.00p 903.43p 892.00p 896.00p 24381
28/07/2025 900.00p 900.00p 892.72p 900.00p 27561
25/07/2025 900.00p 900.00p 890.00p 892.00p 18398
24/07/2025 898.00p 900.00p 886.00p 890.00p 13147
23/07/2025 884.00p 898.00p 880.00p 892.00p 9310
22/07/2025 874.00p 894.00p 871.50p 886.00p 22248
21/07/2025 884.00p 891.10p 870.00p 878.00p 21698
18/07/2025 888.00p 898.00p 880.00p 882.00p 27836
17/07/2025 888.00p 890.00p 878.00p 890.00p 11615
16/07/2025 886.00p 888.00p 874.00p 886.00p 37062
15/07/2025 872.00p 890.00p 870.00p 876.00p 5691
14/07/2025 864.00p 886.00p 862.00p 880.00p 13831
11/07/2025 850.00p 870.00p 840.00p 870.00p 48625
10/07/2025 842.00p 850.00p 838.00p 846.00p 8115
09/07/2025 846.00p 848.00p 840.00p 842.00p 12791
08/07/2025 862.00p 862.00p 827.20p 848.00p 28489
07/07/2025 874.00p 876.00p 862.00p 868.00p 13984
04/07/2025 880.00p 886.00p 872.00p 876.00p 10156
03/07/2025 880.00p 888.00p 874.00p 884.00p 15112
02/07/2025 868.00p 880.00p 868.00p 874.00p 11713
01/07/2025 872.00p 880.00p 868.00p 878.00p 19643
30/06/2025 890.00p 890.00p 870.00p 880.00p 20855
27/06/2025 888.00p 890.00p 870.67p 888.00p 20285
26/06/2025 860.00p 890.00p 860.00p 880.00p 21989
25/06/2025 836.00p 880.00p 836.00p 870.00p 35108
24/06/2025 840.00p 850.00p 834.00p 836.00p 27377
23/06/2025 826.00p 842.00p 822.00p 834.00p 8717
20/06/2025 822.00p 844.00p 822.00p 844.00p 28966
19/06/2025 826.00p 832.00p 809.20p 832.00p 20842
18/06/2025 840.00p 840.00p 830.00p 840.00p 12983
17/06/2025 844.00p 844.00p 835.00p 840.00p 16629
16/06/2025 822.00p 840.00p 809.46p 830.00p 20230
13/06/2025 828.00p 830.00p 820.00p 826.00p 17770
12/06/2025 836.00p 836.00p 830.00p 830.00p 8062
11/06/2025 828.00p 840.00p 825.50p 836.00p 10414
10/06/2025 830.00p 830.00p 814.00p 830.00p 31447
09/06/2025 828.00p 830.00p 814.00p 828.00p 18576
06/06/2025 814.00p 838.00p 813.76p 828.00p 14234
05/06/2025 800.00p 820.00p 800.00p 820.00p 37325
04/06/2025 798.00p 812.00p 780.00p 800.00p 28119
03/06/2025 764.00p 820.00p 764.00p 796.00p 31311
02/06/2025 768.00p 758.00p 758.00p 758.00p 0
30/05/2025 768.00p 758.00p 758.00p 758.00p 0
29/05/2025 768.00p 758.00p 758.00p 758.00p 0
28/05/2025 768.00p 758.00p 758.00p 758.00p 0
27/05/2025 768.00p 758.00p 758.00p 758.00p 0
23/05/2025 768.00p 758.00p 758.00p 758.00p 0
22/05/2025 768.00p 758.00p 758.00p 758.00p 0
21/05/2025 768.00p 758.00p 758.00p 758.00p 0
20/05/2025 768.00p 758.00p 758.00p 758.00p 0
19/05/2025 768.00p 758.00p 758.00p 758.00p 0
16/05/2025 768.00p 758.00p 758.00p 758.00p 0
15/05/2025 768.00p 758.00p 758.00p 758.00p 0
14/05/2025 768.00p 758.00p 758.00p 758.00p 0
13/05/2025 768.00p 758.00p 758.00p 758.00p 0
12/05/2025 768.00p 758.00p 758.00p 758.00p 0
09/05/2025 768.00p 758.00p 758.00p 758.00p 0
08/05/2025 768.00p 758.00p 758.00p 758.00p 0
07/05/2025 768.00p 758.00p 758.00p 758.00p 0
06/05/2025 768.00p 758.00p 758.00p 758.00p 0
02/05/2025 768.00p 758.00p 758.00p 758.00p 0
01/05/2025 768.00p 758.00p 758.00p 758.00p 0
30/04/2025 768.00p 780.40p 728.00p 758.00p 45290
29/04/2025 740.00p 770.00p 722.00p 764.00p 15210
28/04/2025 748.00p 750.00p 746.00p 746.00p 6012
25/04/2025 736.00p 750.00p 736.00p 750.00p 11495
24/04/2025 740.00p 748.00p 736.00p 740.00p 6193
23/04/2025 740.00p 750.00p 739.58p 746.00p 23722
22/04/2025 730.00p 750.00p 726.00p 750.00p 29445
17/04/2025 740.00p 750.00p 740.00p 750.00p 10373
16/04/2025 734.00p 742.00p 730.00p 740.00p 8151
15/04/2025 730.00p 740.00p 720.00p 734.00p 13500
14/04/2025 728.00p 738.00p 722.00p 736.00p 10814
11/04/2025 720.00p 720.00p 708.50p 712.00p 7608
10/04/2025 716.00p 728.50p 716.00p 720.00p 14510
09/04/2025 710.00p 714.00p 700.00p 704.00p 6850
08/04/2025 710.00p 718.00p 700.00p 718.00p 10988
07/04/2025 704.00p 728.00p 692.00p 692.00p 29079
04/04/2025 730.00p 741.50p 720.00p 736.00p 50301
03/04/2025 740.00p 742.00p 722.74p 736.00p 1793
02/04/2025 746.00p 748.00p 720.00p 742.00p 18210
01/04/2025 748.00p 748.00p 734.00p 738.00p 44454
31/03/2025 734.00p 752.00p 728.00p 740.00p 11038
28/03/2025 746.00p 750.00p 739.34p 744.00p 24171
27/03/2025 744.00p 748.00p 739.50p 742.00p 11413
26/03/2025 748.00p 748.00p 740.00p 742.00p 6177
25/03/2025 736.00p 751.65p 728.00p 746.00p 38870
24/03/2025 720.00p 738.00p 720.00p 724.00p 25820
21/03/2025 738.00p 738.00p 710.00p 710.00p 17864
20/03/2025 728.00p 740.00p 718.40p 734.00p 36374
19/03/2025 720.00p 726.00p 710.00p 716.00p 18358
18/03/2025 720.00p 726.00p 714.00p 714.00p 17117
17/03/2025 712.00p 726.00p 706.00p 714.00p 59967
14/03/2025 700.00p 730.00p 698.09p 710.00p 25489
13/03/2025 680.00p 692.00p 676.00p 690.00p 22217
12/03/2025 680.00p 680.00p 674.00p 676.00p 2266
11/03/2025 666.00p 680.00p 662.00p 666.00p 8116
10/03/2025 650.00p 672.00p 650.00p 666.00p 8238
07/03/2025 664.00p 680.00p 650.00p 650.00p 19980
06/03/2025 668.00p 678.00p 660.00p 660.00p 11981
05/03/2025 670.00p 676.00p 640.00p 656.00p 24797
04/03/2025 666.00p 676.00p 666.00p 670.00p 4880
03/03/2025 680.00p 680.00p 662.00p 668.00p 2753
28/02/2025 674.00p 680.00p 658.00p 666.00p 28152
27/02/2025 674.00p 680.00p 672.00p 674.00p 2935
26/02/2025 670.00p 680.00p 670.00p 676.00p 10910
25/02/2025 670.00p 674.00p 668.00p 668.00p 6739
24/02/2025 680.00p 680.00p 660.00p 672.00p 9044
21/02/2025 680.00p 680.00p 672.00p 676.00p 12559
20/02/2025 668.00p 676.00p 668.00p 668.00p 6027
19/02/2025 680.00p 680.00p 668.00p 668.00p 2674
18/02/2025 680.00p 680.00p 664.00p 664.00p 1245
17/02/2025 676.00p 682.00p 662.00p 670.00p 12120
14/02/2025 676.00p 682.00p 674.00p 676.00p 8331
13/02/2025 690.00p 698.00p 674.00p 674.00p 6393
12/02/2025 680.00p 694.00p 672.00p 682.00p 12535
11/02/2025 676.00p 688.00p 676.00p 676.00p 10054
10/02/2025 674.00p 680.00p 656.77p 672.00p 12657
07/02/2025 676.00p 686.00p 666.00p 674.00p 13998
06/02/2025 672.00p 679.40p 670.00p 676.00p 1942
05/02/2025 680.00p 690.00p 661.04p 666.00p 6315
04/02/2025 682.00p 688.20p 676.78p 680.00p 8057
03/02/2025 670.00p 678.00p 668.00p 676.00p 6666
31/01/2025 678.00p 682.00p 668.00p 676.00p 8464
30/01/2025 668.00p 678.00p 668.00p 672.00p 5552
29/01/2025 676.00p 676.00p 666.00p 668.00p 11335
28/01/2025 648.00p 676.00p 638.00p 676.00p 12653
27/01/2025 642.00p 650.00p 630.00p 638.00p 9120
24/01/2025 616.00p 642.00p 616.00p 628.00p 7473
23/01/2025 616.00p 620.00p 616.00p 616.00p 35
22/01/2025 630.00p 631.94p 616.00p 616.00p 4006
21/01/2025 628.00p 628.00p 616.00p 620.00p 9922
20/01/2025 620.00p 633.10p 620.00p 630.00p 3952
17/01/2025 610.00p 630.00p 610.00p 612.00p 17926
16/01/2025 612.00p 620.00p 612.00p 620.00p 15149
15/01/2025 610.00p 620.00p 608.00p 612.00p 3599
14/01/2025 606.00p 616.00p 606.00p 612.00p 1619
13/01/2025 620.00p 622.00p 602.00p 602.00p 43478
10/01/2025 630.00p 642.60p 622.00p 622.00p 41013
09/01/2025 632.00p 633.00p 628.00p 630.00p 22746
08/01/2025 636.00p 640.96p 630.00p 634.00p 13939
07/01/2025 634.00p 637.60p 630.00p 636.00p 7859
06/01/2025 636.00p 650.72p 636.00p 642.00p 4495
03/01/2025 658.00p 658.00p 634.00p 634.00p 3191
02/01/2025 660.00p 666.00p 634.00p 634.00p 4978
31/12/2024 632.00p 664.00p 632.00p 654.00p 2590
30/12/2024 638.00p 658.70p 632.00p 632.00p 23462
27/12/2024 660.00p 660.00p 630.00p 630.00p 4717
24/12/2024 660.00p 660.00p 647.20p 660.00p 3232
23/12/2024 636.00p 660.00p 634.00p 660.00p 8301
20/12/2024 650.00p 651.50p 626.00p 650.00p 27585
19/12/2024 660.00p 660.00p 650.00p 650.00p 1651
18/12/2024 662.00p 671.50p 660.00p 660.00p 15999
17/12/2024 664.00p 668.00p 660.00p 668.00p 7503
16/12/2024 666.00p 666.00p 664.00p 664.00p 7572
13/12/2024 664.00p 678.00p 664.00p 666.00p 256
12/12/2024 660.00p 682.00p 660.00p 682.00p 4332
11/12/2024 666.00p 668.00p 657.89p 666.00p 6919
10/12/2024 660.00p 680.00p 657.88p 674.00p 32362
09/12/2024 650.00p 666.00p 650.00p 652.00p 6850
06/12/2024 668.00p 668.00p 650.00p 650.00p 10143
05/12/2024 654.00p 676.80p 650.00p 668.00p 18827
04/12/2024 678.00p 678.00p 648.00p 648.00p 31792
03/12/2024 668.00p 682.00p 668.00p 676.00p 4937
02/12/2024 682.00p 682.00p 660.00p 668.00p 6567
29/11/2024 670.00p 680.00p 650.00p 665.00p 5418
28/11/2024 680.00p 680.00p 660.00p 665.00p 3049
27/11/2024 662.00p 665.83p 656.30p 660.00p 7013
26/11/2024 670.00p 670.00p 664.00p 668.00p 6673
25/11/2024 684.00p 690.00p 670.00p 674.00p 9519
22/11/2024 688.00p 688.00p 676.00p 684.00p 2723
21/11/2024 692.00p 692.00p 680.00p 680.00p 4339
20/11/2024 694.00p 694.00p 679.50p 687.00p 3320
19/11/2024 690.00p 696.00p 684.00p 696.00p 8418
18/11/2024 710.00p 710.00p 690.00p 690.00p 10101
15/11/2024 694.00p 720.00p 692.79p 718.00p 36273
14/11/2024 694.00p 697.79p 689.66p 694.00p 7757
13/11/2024 680.00p 690.00p 678.00p 689.00p 2062
12/11/2024 696.00p 702.00p 678.00p 678.00p 38084
11/11/2024 684.00p 703.41p 672.00p 700.00p 19656

*Close Price adjusted for both dividends and splits