Anpario plc - ANP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	520.4	515	515	522.45	513.66	23,605
December 03, 2025	535	522	522	535	521	45,665
December 02, 2025	480	525	525	536.5	480	89,636
December 01, 2025	480	480	480	488	479.6	14,083
November 28, 2025	485	480	480	487.5	475.15	15,823
November 27, 2025	480	485	485	488.5	480	14,151
November 26, 2025	482.5	480	480	489.4	480	10,695
November 25, 2025	485	485	485	487.5	475	26,521
November 24, 2025	490	485	485	496.4	475.5	37,179
November 21, 2025	490	490	490	493.5	480	13,014
November 20, 2025	490	490	490	496.4	486.89	22,876
November 19, 2025	490	490	490	497	483.4	25,811
November 18, 2025	500	490	490	500	483	16,304
November 17, 2025	500	500	500	503.75	490.4	13,357
November 14, 2025	492.5	500	500	504.75	486	28,189
November 13, 2025	510	500	500	510	492	21,846
November 12, 2025	520	520	516.4	528.8	511	16,779
November 11, 2025	520	520	516.4	523	514	11,160
November 10, 2025	515	520	516.4	528	510.4	45,474
November 07, 2025	491.28	515	515	519.8	491.28	25,642
November 06, 2025	485	490	490	500	485	17,606
November 05, 2025	500	491	491	500	483.67	27,782
November 04, 2025	500	500	500	500	491.33	31,140
November 03, 2025	500	500	500	507.4	495	19,273
October 31, 2025	515	500	500	517	490	50,357
October 30, 2025	500	515	515	517.33	496.75	52,506
October 29, 2025	470	500	500	507	470	75,448
October 28, 2025	470	470	470	479.4	468.2	8,948
October 27, 2025	470	470	470	479	461.22	19,487
October 24, 2025	460	470	470	476.4	454	31,476
October 23, 2025	470	460	460	470.88	454	12,265
October 22, 2025	450	470	470	477	443.01	37,730
October 21, 2025	460	450	450	464.75	440	38,880
October 20, 2025	462.5	460	460	464.75	450.67	9,572
October 17, 2025	462.5	462.5	462.5	466.75	455	35,503
October 16, 2025	465	462.5	462.5	467.44	457.5	8,754
October 15, 2025	462.5	465	465	470	461.75	21,572
October 14, 2025	465	462.5	462.5	470	449.22	85,619
October 13, 2025	490	465	465	490	451.22	76,578
October 10, 2025	495	490	490	495	478.5	30,785
October 09, 2025	505	495	495	505	490	10,378
October 08, 2025	505	505	505	505	492	12,753
October 07, 2025	510	505	505	511.2	492.27	14,937
October 06, 2025	500	510	510	513.44	500	43,588
October 03, 2025	500	509.7	509.7	510	492.66	26,247
October 02, 2025	500	500	500	505.48	495.5	12,976
October 01, 2025	500	500	500	507.7	495.5	12,601
September 30, 2025	510	500	500	520	493.23	30,730
September 29, 2025	510	510	510	520	510	25,922
September 26, 2025	510	510	510	520	505	12,860
September 25, 2025	495	510	510	518.99	495	31,555
September 24, 2025	505	495	495	506.95	490	62,225
September 23, 2025	487.5	502	502	507.45	485	33,215
September 22, 2025	485	487.5	487.5	494.48	482.26	28,911
September 19, 2025	485	485	485	489.5	481.92	29,211
September 18, 2025	485	485	485	485	480.6	21,965
September 17, 2025	480	485	484	486.44	472.5	21,733
September 16, 2025	487.5	485	485	493	480	20,751
September 15, 2025	490	487.5	487.5	498	485	27,827
September 12, 2025	500	490	490	502.8	482.66	41,170

Anpario plc (ANP.L) LSE