Afentra plc (AIM:AET)
London
· Delayed Price · Currency is GBP · Price in GBX 39.20
+0.60 (1.55%)
At close: Dec 5, 2025
Afentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.50 | 39.60 | 37.65 | 39.20 | 39.20 | 1.55% | 717,233 |
| Dec 4, 2025 | 39.00 | 39.70 | 38.31 | 38.60 | 38.60 | 0.52% | 135,254 |
| Dec 3, 2025 | 38.50 | 39.50 | 38.30 | 38.40 | 38.40 | 0.79% | 302,949 |
| Dec 2, 2025 | 40.80 | 40.20 | 38.10 | 38.10 | 38.10 | -2.31% | 378,758 |
| Dec 1, 2025 | 39.00 | 39.90 | 37.00 | 39.00 | 39.00 | 2.63% | 1,573,426 |
| Nov 28, 2025 | 38.80 | 39.50 | 38.00 | 38.00 | 38.00 | -2.06% | 931,731 |
| Nov 27, 2025 | 40.40 | 40.60 | 38.80 | 38.80 | 38.80 | -3.24% | 1,072,696 |
| Nov 26, 2025 | 42.10 | 43.20 | 40.10 | 40.10 | 40.10 | -2.20% | 552,471 |
| Nov 25, 2025 | 42.70 | 44.00 | 40.60 | 41.00 | 41.00 | -5.31% | 654,703 |
| Nov 24, 2025 | 44.00 | 44.00 | 42.80 | 43.30 | 43.30 | -1.59% | 672,701 |
| Nov 21, 2025 | 45.00 | 46.40 | 41.79 | 44.00 | 44.00 | -3.30% | 980,146 |
| Nov 20, 2025 | 45.80 | 46.30 | 44.21 | 45.50 | 45.50 | 1.11% | 279,084 |
| Nov 19, 2025 | 46.60 | 47.60 | 44.00 | 45.00 | 45.00 | - | 569,595 |
| Nov 18, 2025 | 45.30 | 46.90 | 44.49 | 45.00 | 45.00 | -2.17% | 1,211,414 |
| Nov 17, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1.77% | 230,781 |
| Nov 14, 2025 | 46.20 | 46.77 | 45.00 | 45.20 | 45.20 | -2.16% | 550,943 |
| Nov 13, 2025 | 45.50 | 47.80 | 45.38 | 46.20 | 46.20 | 1.32% | 349,518 |
| Nov 12, 2025 | 46.00 | 48.40 | 45.50 | 45.60 | 45.60 | -2.77% | 189,854 |
| Nov 11, 2025 | 46.40 | 47.30 | 46.00 | 46.90 | 46.90 | 1.08% | 453,677 |
| Nov 10, 2025 | 47.00 | 48.00 | 45.80 | 46.40 | 46.40 | 3.80% | 506,157 |
| Nov 7, 2025 | 44.70 | 46.90 | 44.50 | 44.70 | 44.70 | 0.68% | 71,429 |
| Nov 6, 2025 | 45.90 | 46.00 | 44.30 | 44.40 | 44.40 | -3.48% | 141,083 |
| Nov 5, 2025 | 44.30 | 46.90 | 44.00 | 46.00 | 46.00 | 2.22% | 93,064 |
| Nov 4, 2025 | 48.40 | 48.40 | 44.52 | 45.00 | 45.00 | -6.25% | 523,286 |
| Nov 3, 2025 | 45.00 | 49.04 | 43.30 | 48.00 | 48.00 | 5.73% | 741,002 |
| Oct 31, 2025 | 45.50 | 46.00 | 43.30 | 45.40 | 45.40 | 0.89% | 115,019 |
| Oct 30, 2025 | 45.10 | 45.90 | 43.90 | 45.00 | 45.00 | 1.58% | 187,103 |
| Oct 29, 2025 | 44.80 | 45.90 | 43.50 | 44.30 | 44.30 | 1.14% | 182,454 |
| Oct 28, 2025 | 44.20 | 45.50 | 43.20 | 43.80 | 43.80 | -2.23% | 170,352 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | -2.18% | 303,559 |
| Oct 24, 2025 | 44.90 | 45.90 | 44.11 | 45.80 | 45.80 | 3.15% | 285,832 |
| Oct 23, 2025 | 44.30 | 45.50 | 43.80 | 44.40 | 44.40 | 2.30% | 523,455 |
| Oct 22, 2025 | 43.70 | 44.80 | 42.10 | 43.40 | 43.40 | 0.93% | 635,027 |
| Oct 21, 2025 | 42.10 | 43.30 | 41.30 | 43.00 | 43.00 | 1.65% | 1,039,924 |
| Oct 20, 2025 | 42.00 | 42.55 | 41.00 | 42.30 | 42.30 | 0.71% | 465,783 |
| Oct 17, 2025 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,016,536 |
| Oct 16, 2025 | 42.20 | 43.00 | 40.57 | 41.00 | 41.00 | -2.61% | 910,393 |
| Oct 15, 2025 | 43.00 | 43.10 | 40.67 | 42.10 | 42.10 | -1.86% | 1,194,038 |
| Oct 14, 2025 | 43.90 | 44.90 | 42.10 | 42.90 | 42.90 | -0.92% | 1,683,197 |
| Oct 13, 2025 | 43.00 | 43.67 | 42.00 | 43.30 | 43.30 | 3.84% | 1,194,977 |
| Oct 10, 2025 | 45.00 | 45.80 | 41.30 | 41.70 | 41.70 | -8.55% | 822,130 |
| Oct 9, 2025 | 46.10 | 46.40 | 45.09 | 45.60 | 45.60 | -1.72% | 1,360,778 |
| Oct 8, 2025 | 48.50 | 48.50 | 45.60 | 46.40 | 46.40 | 0.22% | 495,083 |
| Oct 7, 2025 | 48.00 | 48.00 | 46.10 | 46.30 | 46.30 | -1.91% | 781,784 |
| Oct 6, 2025 | 46.80 | 49.20 | 46.40 | 47.20 | 47.20 | 0.85% | 484,252 |
| Oct 3, 2025 | 47.00 | 47.80 | 46.80 | 46.80 | 46.80 | -2.09% | 360,954 |
| Oct 2, 2025 | 47.00 | 49.80 | 47.00 | 47.80 | 47.80 | 1.27% | 414,685 |
| Oct 1, 2025 | 49.20 | 50.00 | 47.20 | 47.20 | 47.20 | -4.07% | 383,203 |
| Sep 30, 2025 | 49.00 | 49.20 | 48.20 | 49.20 | 49.20 | 0.20% | 289,242 |
| Sep 29, 2025 | 49.40 | 51.00 | 48.74 | 49.10 | 49.10 | -1.80% | 348,178 |