Afentra (AET) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/11/2026 63.40p 66.50p 63.20p 64.40p 703001
12/11/2026 62.80p 65.40p 61.10p 63.20p 1059603
11/11/2026 62.50p 63.40p 62.01p 63.20p 349094
10/11/2026 62.80p 62.80p 60.70p 62.20p 999963
09/11/2026 64.50p 64.50p 61.24p 63.10p 764304
06/11/2026 63.50p 67.10p 61.40p 63.00p 1120152
05/11/2026 64.60p 65.50p 59.44p 63.50p 2273134
04/11/2026 67.10p 70.90p 64.40p 64.50p 1145741
03/11/2026 68.70p 72.00p 66.90p 67.40p 338889
02/11/2026 70.50p 71.40p 67.30p 68.50p 1063088
30/10/2026 75.10p 75.10p 70.40p 70.80p 439093
29/10/2026 70.50p 73.30p 70.10p 71.70p 195465
28/10/2026 70.90p 72.21p 69.70p 71.70p 302490
27/10/2026 72.00p 72.50p 69.20p 69.40p 598229
26/10/2026 70.00p 73.00p 69.90p 71.20p 334774
23/10/2026 71.00p 74.10p 70.30p 71.30p 446989
22/10/2026 75.00p 76.05p 70.10p 70.10p 981588
21/10/2026 75.90p 77.00p 73.30p 74.60p 310362
20/10/2026 74.40p 76.80p 73.30p 73.90p 605388
19/10/2026 75.30p 77.00p 74.20p 74.60p 260001
16/10/2026 73.10p 74.90p 71.90p 73.90p 177563
15/10/2026 73.10p 75.00p 70.90p 72.50p 275231
14/10/2026 74.00p 77.00p 73.43p 74.00p 601265
13/10/2026 69.40p 75.20p 69.40p 75.20p 520608
12/10/2026 71.40p 73.00p 67.60p 73.00p 1389303
09/10/2026 70.00p 73.70p 70.00p 72.80p 328455
08/10/2026 70.00p 73.80p 70.00p 72.70p 958805
07/10/2026 71.90p 71.90p 69.10p 71.00p 397127
06/10/2026 71.60p 73.00p 69.00p 70.20p 538391
05/10/2026 68.00p 71.90p 68.00p 71.50p 644403
02/10/2026 70.00p 72.10p 67.10p 67.90p 349297
01/10/2026 68.60p 72.20p 68.30p 70.30p 543233
30/09/2026 71.00p 72.30p 69.10p 69.90p 448872
29/09/2026 78.00p 78.00p 71.20p 71.50p 2153479
28/09/2026 75.90p 78.90p 73.50p 75.00p 855926
25/09/2026 79.30p 80.40p 76.50p 77.50p 671016
24/09/2026 77.10p 80.60p 77.10p 78.80p 590886
23/09/2026 77.00p 78.50p 75.10p 78.50p 687511
22/09/2026 78.50p 78.70p 75.50p 77.00p 1737243
21/09/2026 81.10p 81.10p 74.50p 75.10p 1092125
18/09/2026 77.00p 79.70p 76.00p 77.50p 1862906
17/09/2026 81.30p 81.30p 76.49p 77.00p 1029369
16/09/2026 80.00p 82.90p 77.00p 77.00p 1021935
15/09/2026 80.20p 81.10p 73.50p 80.90p 2643022
14/09/2026 84.60p 84.60p 81.10p 81.90p 754024
11/09/2026 82.00p 84.50p 80.66p 82.40p 1618793
10/09/2026 81.80p 82.50p 79.90p 82.10p 517947
09/09/2026 83.00p 83.00p 79.60p 81.00p 632809
08/09/2026 80.10p 82.00p 78.54p 80.80p 2290386
07/09/2026 79.00p 80.00p 74.00p 78.10p 1092948
04/09/2026 77.30p 78.90p 75.70p 76.20p 267407
03/09/2026 77.20p 78.50p 75.50p 78.20p 249830
02/09/2026 79.00p 79.00p 75.14p 77.30p 569241
01/09/2026 74.00p 76.90p 74.00p 76.70p 681521
28/08/2026 75.00p 75.00p 73.06p 73.20p 307182
27/08/2026 73.40p 74.60p 71.30p 73.60p 342140
26/08/2026 74.60p 74.60p 72.35p 74.00p 409225
25/08/2026 76.00p 78.20p 75.20p 75.40p 376793
24/08/2026 77.80p 79.20p 76.50p 77.20p 541642
21/08/2026 77.10p 79.00p 77.00p 78.40p 699973
20/08/2026 75.00p 77.00p 73.40p 77.00p 1035774
19/08/2026 71.20p 75.00p 71.20p 74.20p 944366
18/08/2026 72.80p 74.40p 71.30p 73.20p 809927
14/08/2026 74.60p 74.60p 71.00p 71.00p 706235
13/08/2026 72.80p 74.82p 71.00p 73.10p 1003272
12/08/2026 72.10p 75.90p 71.30p 72.20p 1783131
11/08/2026 71.00p 74.10p 69.10p 72.80p 2767685
10/08/2026 60.80p 63.70p 59.40p 63.50p 362202
07/08/2026 64.40p 64.80p 59.40p 60.60p 445900
06/08/2026 63.10p 63.21p 59.80p 62.00p 260572
05/08/2026 62.00p 62.70p 59.40p 60.20p 283648
04/08/2026 61.50p 62.70p 60.00p 60.70p 122295
03/08/2026 63.00p 64.20p 59.90p 62.10p 271777
31/07/2026 60.50p 64.40p 60.50p 62.50p 164830
30/07/2026 60.80p 63.37p 60.40p 61.60p 381960
29/07/2026 59.10p 63.80p 59.10p 62.00p 834006
28/07/2026 63.70p 64.90p 59.60p 59.60p 326140
27/07/2026 63.80p 66.00p 62.10p 62.20p 380217
24/07/2026 65.90p 67.30p 63.30p 64.70p 546429
23/07/2026 66.40p 67.80p 65.56p 66.70p 356079
22/07/2026 66.00p 66.20p 63.00p 65.40p 302698
21/07/2026 63.80p 64.13p 61.50p 63.80p 427142
20/07/2026 63.40p 65.10p 61.10p 62.00p 389974
17/07/2026 63.90p 63.90p 60.80p 61.60p 245017
16/07/2026 60.50p 62.50p 59.20p 61.20p 865720
15/07/2026 60.90p 63.70p 60.30p 60.70p 254103
14/07/2026 60.00p 63.90p 60.00p 61.30p 602342
13/07/2026 60.50p 62.20p 59.30p 61.10p 347666
10/07/2026 60.00p 62.10p 59.00p 60.60p 1104594
09/07/2026 59.10p 61.00p 58.80p 59.70p 634052
08/07/2026 58.50p 62.03p 58.20p 59.90p 993428
07/07/2026 58.90p 60.40p 57.40p 58.60p 950654
06/07/2026 60.60p 61.90p 57.50p 59.00p 444255
03/07/2026 58.50p 60.60p 56.30p 60.60p 139805
02/07/2026 56.90p 59.20p 55.00p 58.60p 623595
01/07/2026 57.40p 60.40p 57.08p 58.00p 709393
30/06/2026 56.90p 59.70p 55.60p 59.20p 392400
29/06/2026 59.00p 61.40p 58.80p 59.50p 386516
26/06/2026 60.10p 60.25p 57.30p 59.00p 573741
25/06/2026 63.10p 67.00p 57.70p 59.00p 1618644
24/06/2026 60.50p 65.00p 59.00p 60.20p 1421243
23/06/2026 61.10p 63.75p 60.60p 63.50p 468751
22/06/2026 60.50p 64.80p 60.50p 63.00p 615580
19/06/2026 60.50p 63.80p 60.50p 63.20p 636651
18/06/2026 61.00p 66.40p 60.90p 61.90p 627229
17/06/2026 61.00p 63.80p 61.00p 63.40p 691207
16/06/2026 62.40p 65.50p 61.00p 62.20p 489823
15/06/2026 67.00p 67.00p 62.40p 63.60p 748049
12/06/2026 70.20p 70.20p 66.30p 67.20p 574409
11/06/2026 71.00p 72.50p 67.60p 70.00p 367657
10/06/2026 67.70p 70.30p 66.70p 70.30p 928812
09/06/2026 72.80p 75.50p 67.00p 67.70p 1640786
08/06/2026 72.90p 75.20p 71.00p 73.00p 769961
05/06/2026 70.90p 74.30p 68.70p 73.50p 785005
04/06/2026 69.30p 72.80p 67.10p 72.70p 1297023
03/06/2026 69.80p 74.40p 68.80p 70.90p 473699
02/06/2026 72.10p 75.70p 70.00p 70.70p 322282
01/06/2026 73.60p 73.60p 69.60p 72.00p 692107
29/05/2026 69.00p 72.06p 69.00p 69.90p 500297
28/05/2026 72.00p 75.30p 69.00p 71.30p 589686
27/05/2026 77.10p 78.10p 71.00p 71.90p 885967
26/05/2026 75.00p 77.20p 71.20p 74.10p 261335
22/05/2026 72.40p 77.30p 72.40p 74.70p 491165
21/05/2026 74.00p 77.20p 73.00p 76.00p 1085107
20/05/2026 72.70p 76.70p 72.00p 74.20p 616334
19/05/2026 72.00p 75.80p 72.00p 75.60p 357715
18/05/2026 76.00p 76.00p 71.81p 74.00p 522986
15/05/2026 70.70p 74.90p 70.70p 72.90p 354041
14/05/2026 76.00p 76.00p 72.60p 74.70p 332625
13/05/2026 71.80p 77.50p 65.10p 75.60p 2163569
12/05/2026 73.00p 75.70p 73.00p 75.00p 93771
11/05/2026 71.00p 76.00p 70.20p 73.80p 674068
08/05/2026 72.00p 72.50p 68.00p 70.70p 721091
07/05/2026 72.80p 75.90p 68.70p 69.10p 1164621
06/05/2026 77.80p 77.80p 69.30p 73.20p 895270
05/05/2026 74.20p 76.51p 73.50p 75.60p 777316
01/05/2026 77.70p 79.80p 75.00p 77.80p 714836
30/04/2026 78.00p 79.70p 74.10p 77.10p 283111
29/04/2026 78.50p 79.40p 73.50p 77.10p 482936
28/04/2026 78.00p 78.00p 74.00p 75.50p 313529
27/04/2026 77.10p 80.10p 73.90p 74.60p 488386
24/04/2026 80.50p 80.50p 76.00p 76.00p 556246
23/04/2026 80.00p 81.71p 76.50p 77.00p 594912
22/04/2026 78.10p 80.80p 76.98p 78.90p 628938
21/04/2026 75.00p 78.80p 73.69p 78.00p 787338
20/04/2026 78.40p 81.30p 75.90p 76.40p 889552
17/04/2026 88.00p 88.00p 74.50p 75.80p 2485773
16/04/2026 79.20p 87.30p 79.20p 84.10p 798680
15/04/2026 82.40p 87.60p 81.10p 83.30p 906048
14/04/2026 86.90p 86.90p 81.35p 84.60p 759417
13/04/2026 86.00p 89.40p 84.90p 86.90p 1672485
10/04/2026 82.40p 85.60p 79.20p 84.80p 2177574
09/04/2026 82.10p 83.00p 80.20p 82.50p 818946
08/04/2026 75.60p 80.60p 73.19p 79.30p 1465434
07/04/2026 83.00p 85.50p 82.37p 84.20p 1758300
02/04/2026 82.00p 85.20p 81.00p 83.60p 1370215
01/04/2026 84.40p 84.40p 78.21p 79.80p 2976343
31/03/2026 82.80p 87.00p 80.01p 85.40p 1721219
30/03/2026 81.00p 85.00p 80.00p 82.80p 1798146
27/03/2026 78.60p 79.78p 76.60p 79.40p 1157261
26/03/2026 76.00p 80.00p 74.89p 77.80p 1443526
25/03/2026 76.40p 80.00p 73.10p 78.20p 1253467
24/03/2026 75.60p 76.80p 72.80p 75.60p 778549
23/03/2026 79.20p 81.60p 67.16p 74.00p 3940590
20/03/2026 76.80p 77.40p 70.40p 77.00p 1399732
19/03/2026 68.60p 77.43p 66.40p 73.40p 6431588
18/03/2026 65.00p 68.00p 63.00p 67.40p 2390335
17/03/2026 62.80p 65.40p 62.39p 64.00p 947396
16/03/2026 63.40p 66.40p 60.40p 63.00p 1284721
13/03/2026 66.00p 67.80p 61.80p 63.00p 2081486
12/03/2026 62.60p 64.80p 61.40p 63.60p 969132
11/03/2026 59.20p 62.60p 59.05p 61.80p 1635021
10/03/2026 61.60p 65.00p 56.60p 59.20p 2095513
09/03/2026 65.00p 67.20p 60.00p 64.60p 2742415
06/03/2026 60.00p 63.60p 57.20p 62.20p 2212340
05/03/2026 61.20p 62.00p 56.80p 60.00p 863055
04/03/2026 61.60p 61.60p 56.60p 59.20p 1135229
03/03/2026 59.80p 62.60p 58.78p 60.20p 1304152
02/03/2026 61.00p 62.14p 58.20p 59.80p 2628664
27/02/2026 52.60p 58.80p 51.60p 58.00p 1500722
26/02/2026 52.40p 54.75p 51.60p 53.40p 370164
25/02/2026 52.40p 55.00p 51.80p 53.00p 407782
24/02/2026 55.60p 56.60p 53.20p 53.60p 390401
23/02/2026 53.60p 57.40p 53.45p 55.20p 1027765
20/02/2026 52.60p 55.40p 52.20p 53.60p 180547
19/02/2026 54.00p 55.44p 53.22p 54.80p 759874
18/02/2026 51.80p 53.40p 51.00p 53.20p 328142
17/02/2026 51.80p 54.20p 51.00p 51.40p 379067
16/02/2026 54.00p 54.60p 51.60p 53.00p 606771
13/02/2026 52.20p 54.20p 51.20p 52.20p 634495
12/02/2026 52.00p 54.40p 51.40p 51.40p 907677
11/02/2026 49.50p 52.40p 49.00p 52.40p 1155708
10/02/2026 50.20p 51.60p 48.81p 48.90p 511168
09/02/2026 52.00p 52.00p 49.40p 50.40p 427525
06/02/2026 47.60p 50.60p 47.60p 49.60p 486901
05/02/2026 48.10p 50.60p 46.40p 49.00p 1260970
04/02/2026 47.30p 50.20p 46.57p 48.40p 250296
03/02/2026 48.00p 49.40p 46.50p 47.70p 948320
02/02/2026 49.00p 49.90p 45.00p 48.90p 1007545
30/01/2026 49.60p 50.80p 47.80p 49.80p 531728

*Close Price adjusted for both dividends and splits