Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2025 57.50p 58.00p 57.33p 57.80p 885933
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
05/12/2024 72.50p 74.00p 69.00p 69.20p 480379
04/12/2024 77.50p 80.00p 72.25p 72.40p 108588
03/12/2024 77.50p 79.85p 76.00p 77.50p 313195
02/12/2024 77.50p 80.00p 75.00p 76.50p 2216362
29/11/2024 79.00p 80.00p 75.00p 76.40p 76023
28/11/2024 78.50p 80.00p 78.00p 80.00p 153118
27/11/2024 76.00p 79.75p 76.00p 77.00p 59802
26/11/2024 74.50p 76.00p 74.50p 76.00p 13025
25/11/2024 74.00p 76.00p 73.00p 74.50p 34952
22/11/2024 73.00p 75.00p 72.00p 75.00p 122050
21/11/2024 73.50p 73.87p 72.00p 73.00p 89299
20/11/2024 75.00p 76.00p 72.00p 72.00p 372749
19/11/2024 73.00p 78.00p 73.00p 75.00p 356159
18/11/2024 71.50p 74.00p 70.00p 73.00p 57174
15/11/2024 70.50p 72.00p 69.00p 71.50p 220053
14/11/2024 70.00p 70.00p 68.00p 69.00p 18929
13/11/2024 70.00p 70.07p 68.00p 70.00p 40672
12/11/2024 70.00p 70.00p 68.66p 70.00p 23718
11/11/2024 70.00p 72.00p 68.00p 69.20p 69401
08/11/2024 70.00p 70.50p 69.88p 70.00p 27754
07/11/2024 70.00p 72.00p 69.34p 70.00p 77936
06/11/2024 70.50p 72.00p 69.50p 70.00p 20060
05/11/2024 70.50p 72.00p 69.40p 70.50p 11860
04/11/2024 70.50p 72.00p 69.34p 70.20p 73859
01/11/2024 70.00p 70.89p 69.00p 69.40p 35666
31/10/2024 69.00p 70.00p 68.00p 70.00p 34144
30/10/2024 68.50p 70.00p 67.00p 69.00p 93649
29/10/2024 68.50p 69.60p 68.21p 69.60p 11093
28/10/2024 68.50p 69.45p 68.15p 68.50p 12908
25/10/2024 69.00p 70.00p 67.00p 70.00p 29832
24/10/2024 69.00p 69.50p 68.00p 69.00p 20590
23/10/2024 69.00p 69.60p 68.52p 69.00p 117311
22/10/2024 69.00p 70.00p 68.88p 69.40p 31104
21/10/2024 68.50p 70.00p 67.00p 69.00p 127218
18/10/2024 68.50p 70.00p 68.36p 69.00p 41128
17/10/2024 68.50p 70.00p 68.25p 68.50p 50852
16/10/2024 68.50p 68.50p 67.00p 68.50p 8737
15/10/2024 68.50p 70.00p 67.00p 68.50p 42546
14/10/2024 68.50p 70.00p 68.11p 68.50p 15252
11/10/2024 68.00p 70.00p 67.00p 68.80p 116613
10/10/2024 68.00p 70.00p 67.20p 70.00p 59708
09/10/2024 67.50p 68.98p 65.60p 68.00p 60546
08/10/2024 68.00p 69.00p 67.00p 68.00p 57744
07/10/2024 68.50p 70.00p 67.25p 68.50p 97498
04/10/2024 69.00p 70.00p 67.00p 68.50p 31174
03/10/2024 68.00p 69.98p 67.50p 69.00p 78465
02/10/2024 66.50p 69.00p 66.00p 68.00p 52030
01/10/2024 66.00p 67.00p 66.00p 66.50p 29081
30/09/2024 65.50p 67.00p 65.00p 66.50p 68590
27/09/2024 65.50p 66.80p 64.00p 65.50p 77929
26/09/2024 65.50p 67.00p 64.88p 65.50p 49658
25/09/2024 65.50p 65.90p 64.00p 65.50p 157254
24/09/2024 65.50p 67.00p 64.67p 65.00p 76494
23/09/2024 65.50p 67.00p 64.00p 65.00p 87635
20/09/2024 65.50p 66.40p 64.00p 65.50p 24974
19/09/2024 65.50p 67.00p 64.56p 65.00p 38174
18/09/2024 66.00p 66.37p 64.20p 65.40p 53583
17/09/2024 66.00p 67.00p 63.80p 64.00p 49643
16/09/2024 66.00p 66.44p 63.80p 63.80p 10104
13/09/2024 65.00p 66.85p 64.00p 66.00p 95601
12/09/2024 64.50p 65.00p 64.04p 65.00p 181974
11/09/2024 65.50p 66.20p 64.50p 64.50p 109657
10/09/2024 66.00p 67.00p 65.00p 66.00p 58272
09/09/2024 66.00p 67.00p 65.00p 66.00p 25413
06/09/2024 66.00p 66.88p 65.34p 66.00p 16192
05/09/2024 65.50p 66.90p 65.17p 66.00p 109159
04/09/2024 67.00p 68.00p 65.00p 65.50p 42329
03/09/2024 67.50p 68.00p 67.05p 67.50p 18871
02/09/2024 66.00p 68.00p 65.00p 67.50p 165631
30/08/2024 63.00p 67.00p 63.00p 66.00p 226280
29/08/2024 63.00p 64.00p 62.00p 63.00p 33172
28/08/2024 63.00p 64.00p 62.88p 63.40p 90030
27/08/2024 63.00p 64.00p 62.75p 63.00p 40550
23/08/2024 63.00p 64.00p 62.00p 63.00p 72836
22/08/2024 62.50p 64.00p 62.00p 63.00p 228638
21/08/2024 62.50p 62.50p 60.00p 62.00p 336246
20/08/2024 67.00p 68.00p 61.20p 61.20p 190926
19/08/2024 62.50p 64.00p 61.88p 63.80p 64362
16/08/2024 62.50p 63.80p 61.00p 62.50p 124038
15/08/2024 62.50p 63.45p 61.00p 62.50p 12188
14/08/2024 62.50p 62.50p 61.75p 62.50p 3002
13/08/2024 62.50p 64.00p 61.00p 62.50p 29493
12/08/2024 62.00p 63.00p 61.00p 62.00p 40544
09/08/2024 62.00p 63.00p 61.00p 62.00p 12228
08/08/2024 61.50p 62.90p 61.00p 62.00p 368
07/08/2024 61.50p 62.00p 61.00p 62.00p 136223
06/08/2024 61.00p 63.00p 60.26p 62.00p 248929
05/08/2024 61.00p 63.00p 59.00p 61.00p 89355
02/08/2024 62.00p 62.98p 61.75p 62.00p 8220
01/08/2024 62.00p 63.00p 61.66p 63.00p 24603
31/07/2024 61.50p 62.00p 61.50p 61.50p 13832
30/07/2024 61.50p 62.00p 61.20p 61.50p 49574
29/07/2024 61.50p 62.00p 61.00p 62.00p 96752
26/07/2024 62.50p 63.00p 61.02p 62.00p 82806
25/07/2024 62.50p 64.00p 62.04p 64.00p 169375
24/07/2024 62.50p 63.00p 62.04p 62.50p 8312
23/07/2024 62.50p 63.00p 62.00p 62.40p 90758
22/07/2024 62.50p 63.00p 62.00p 62.80p 43509
19/07/2024 63.00p 64.00p 62.00p 62.20p 90003

*Close Price adjusted for both dividends and splits