LSE - Delayed Quote
GBp
Anpario plc (ANP.L)
519.38
+4.38
(+0.85%)
As of 1:47:15 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
520.00
520.00
510.00
519.38
519.38
3,788
Oct 30, 2026
515.00
530.00
510.00
515.00
515.00
12,488
Oct 29, 2026
530.00
540.00
510.00
515.00
515.00
102,060
Oct 28, 2026
525.00
540.00
520.00
530.00
530.00
21,901
Oct 27, 2026
520.00
541.74
520.00
525.00
525.00
28,642
Oct 26, 2026
515.00
530.00
510.00
520.00
520.00
114,746
Oct 23, 2026
515.00
520.00
512.00
515.00
515.00
15,495
Oct 22, 2026
515.00
520.00
510.00
515.00
515.00
1,363
Oct 21, 2026
515.00
519.90
510.00
515.00
515.00
6,132
Oct 20, 2026
510.00
520.00
500.00
515.00
515.00
3,195
Oct 19, 2026
510.00
520.00
500.00
510.00
510.00
10,643
Oct 16, 2026
510.00
520.00
512.00
510.00
510.00
4,274
Oct 15, 2026
510.00
520.00
510.00
510.00
510.00
8,804
Oct 14, 2026
510.00
517.00
504.00
510.00
510.00
18,624
Oct 13, 2026
510.00
514.00
502.76
510.00
510.00
7,904
Oct 12, 2026
510.00
520.00
500.00
510.00
510.00
15,121
Oct 9, 2026
510.00
512.30
500.00
510.00
510.00
16,444
Oct 8, 2026
510.00
520.00
500.00
510.00
510.00
14,014
Oct 7, 2026
510.00
530.00
500.00
510.00
510.00
7,030
Oct 6, 2026
510.00
520.00
500.00
510.00
510.00
27,730
Oct 5, 2026
515.00
530.00
500.00
510.00
510.00
9,945
Oct 2, 2026
520.00
530.00
517.56
515.00
515.00
57,245
Oct 1, 2026
490.00
527.00
480.00
520.00
520.00
79,739
Sep 30, 2026
487.50
500.00
480.00
490.00
490.00
17,323
Sep 29, 2026
487.50
493.45
486.03
487.50
487.50
5,199
Sep 28, 2026
490.00
495.00
485.00
487.50
487.50
8,144
Sep 25, 2026
490.00
490.70
485.00
490.00
490.00
18,063
Sep 24, 2026
490.00
495.00
485.00
490.00
490.00
2,422
Sep 23, 2026
490.00
492.40
487.60
490.00
490.00
66,561
Sep 22, 2026
490.00
492.40
488.70
490.00
490.00
25,549
Sep 21, 2026
487.50
495.00
480.00
490.00
490.00
43,270
Sep 18, 2026
482.50
490.00
477.00
487.50
487.50
26,903
Sep 17, 2026
477.50
495.33
475.00
482.50
482.50
62,048
Sep 16, 2026
457.50
480.00
455.00
477.50
477.50
32,610
Sep 15, 2026
455.00
465.00
450.10
455.00
455.00
24,949
Sep 14, 2026
460.00
465.00
450.00
455.00
455.00
74,710
Sep 11, 2026
472.50
475.00
455.10
460.00
460.00
49,301
Sep 10, 2026
482.50
480.00
462.00
472.50
472.50
53,622
Sep 9, 2026
520.00
530.00
460.00
480.00
480.00
207,356
Sep 8, 2026
535.00
555.00
530.00
545.00
545.00
37,712
Sep 7, 2026
535.00
540.00
530.00
535.00
535.00
7,461
Sep 4, 2026
535.00
539.00
530.00
535.00
535.00
13,826
Sep 3, 2026
535.00
539.00
530.00
535.00
535.00
16,018
Sep 2, 2026
535.00
537.80
532.00
535.00
535.00
3,718
Sep 1, 2026
535.00
540.00
520.00
535.00
535.00
38,571
Aug 28, 2026
525.00
539.00
519.81
536.00
536.00
72,501
Aug 27, 2026
520.00
530.00
516.00
525.00
525.00
3,966
Aug 26, 2026
520.00
530.00
518.55
520.00
520.00
92,453
Aug 25, 2026
520.00
521.88
518.10
520.00
520.00
4,710
Aug 24, 2026
520.00
530.00
510.00
520.00
520.00
34,282
Aug 21, 2026
520.00
526.30
517.00
518.00
518.00
102,789
Aug 20, 2026
520.00
530.00
510.00
520.00
520.00
41,918
Aug 19, 2026
520.00
530.00
510.00
520.00
520.00
41,759
Aug 18, 2026
520.00
530.00
513.88
520.00
520.00
4,659
Aug 17, 2026
525.00
530.00
510.00
520.00
520.00
9,277
Aug 14, 2026
510.00
530.00
505.55
525.00
525.00
18,865
Aug 13, 2026
510.00
520.00
502.50
510.00
510.00
53,851
Aug 12, 2026
511.00
520.00
500.00
510.00
510.00
20,815
Aug 11, 2026
515.00
517.80
509.08
515.00
515.00
19,919
Aug 10, 2026
530.00
540.00
510.00
515.00
515.00
14,916
Aug 7, 2026
530.00
540.00
520.00
530.00
530.00
4,688
Aug 6, 2026
530.00
528.30
520.00
530.00
530.00
4,423
Aug 5, 2026
530.00
540.00
520.00
530.00
530.00
19,872
Aug 4, 2026
530.00
540.00
520.00
530.00
530.00
10,117
Aug 3, 2026
530.00
540.00
520.00
530.00
530.00
4,669
Jul 31, 2026
530.00
538.80
522.11
530.00
530.00
15,837
Jul 30, 2026
530.00
540.00
522.66
530.00
530.00
3,938
Jul 29, 2026
547.00
550.00
520.00
530.00
530.00
16,014
Jul 28, 2026
545.00
560.00
530.00
547.00
547.00
21,434
Jul 27, 2026
550.00
560.00
535.00
545.00
545.00
13,410
Jul 24, 2026
550.00
560.00
540.00
560.00
560.00
24,705
Jul 23, 2026
550.00
553.00
541.00
550.00
550.00
24,174
Jul 22, 2026
550.00
560.00
540.00
550.00
550.00
19,496
Jul 21, 2026
550.00
560.00
542.50
550.00
550.00
71,555
Jul 20, 2026
550.00
560.00
540.00
550.00
550.00
242,844
Jul 17, 2026
545.00
560.00
540.00
550.00
550.00
85,728
Jul 16, 2026
540.00
550.00
530.00
545.00
545.00
26,111
Jul 15, 2026
540.00
548.00
532.50
540.00
540.00
11,251
Jul 14, 2026
540.00
550.00
530.00
540.00
540.00
28,103
Jul 13, 2026
535.00
550.00
530.00
540.00
540.00
56,473
Jul 10, 2026
535.00
540.00
530.00
530.00
530.00
18,784
Jul 9, 2026
8.900001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
535.00
540.00
530.00
532.00
532.00
41,242
Jul 8, 2026
545.00
549.50
540.00
546.00
545.91
44,826
Jul 7, 2026
550.00
560.00
540.00
545.00
544.91
34,338
Jul 6, 2026
550.00
560.00
540.00
544.00
543.91
47,884
Jul 3, 2026
550.00
560.00
540.00
550.00
549.91
48,557
Jul 2, 2026
520.00
554.00
510.00
550.00
549.91
67,217
Jul 1, 2026
520.00
530.00
516.22
520.00
519.92
15,226
Jun 30, 2026
520.00
530.00
515.00
520.00
519.92
19,305
Jun 29, 2026
515.00
530.00
510.00
520.00
519.92
29,988
Jun 26, 2026
520.00
530.00
510.00
515.00
514.92
66,293
Jun 25, 2026
520.00
530.00
510.00
520.00
519.92
48,996
Jun 24, 2026
520.00
520.00
510.00
520.00
519.92
7,885
Jun 23, 2026
520.00
519.75
510.00
520.00
519.92
15,768
Jun 22, 2026
520.00
530.00
510.00
520.00
519.92
34,662
Jun 19, 2026
520.00
521.34
510.00
520.00
519.92
28,761
Jun 18, 2026
520.00
530.00
510.00
520.00
519.92
76,768
Jun 17, 2026
520.00
520.00
510.00
515.00
514.92
86,003
Jun 16, 2026
520.00
530.00
511.00
520.00
519.92
47,085
Jun 15, 2026
520.00
530.00
510.00
520.00
519.92
13,159
Jun 12, 2026
520.00
530.00
510.00
520.00
519.92
10,268
Jun 11, 2026
520.00
522.50
513.00
520.00
519.92
923
Jun 10, 2026
530.00
540.00
510.00
520.00
519.92
48,849
Jun 9, 2026
530.00
540.00
520.00
530.00
529.91
50,893
Jun 8, 2026
540.00
550.00
520.00
530.00
529.91
41,096
Jun 5, 2026
545.00
550.00
536.00
540.00
539.91
61,158
Jun 4, 2026
545.00
550.00
540.00
545.00
544.91
7,867
Jun 3, 2026
553.00
556.00
540.00
545.00
544.91
26,835
Jun 2, 2026
555.00
556.00
550.00
553.00
552.91
144,530
Jun 1, 2026
560.00
560.00
550.00
555.00
554.91
19,288
May 29, 2026
560.00
561.50
550.00
560.00
559.91
45,155
May 28, 2026
560.00
562.00
559.25
560.00
559.91
29,199
May 27, 2026
560.00
570.00
550.00
560.00
559.91
8,573
May 26, 2026
560.00
570.00
550.00
560.00
559.91
24,985
May 22, 2026
560.00
567.40
550.00
560.00
559.91
40,790
May 21, 2026
552.00
560.00
544.00
560.00
559.91
35,863
May 20, 2026
552.00
560.00
544.00
552.00
551.91
44,349
May 19, 2026
552.00
560.00
544.00
552.00
551.91
66,611
May 18, 2026
552.00
560.00
544.00
552.00
551.91
36,521
May 15, 2026
552.00
560.00
544.00
552.00
551.91
10,166
May 14, 2026
552.00
560.00
544.00
552.00
551.91
58,773
May 13, 2026
555.00
564.45
540.00
552.00
551.91
43,234
May 12, 2026
555.00
570.00
540.00
555.00
554.91
36,369
May 11, 2026
555.00
570.00
540.00
555.00
554.91
28,408
May 8, 2026
555.00
561.00
540.00
555.00
554.91
37,409
May 7, 2026
540.00
567.00
530.00
555.00
554.91
25,729
May 6, 2026
540.00
550.00
530.00
540.00
539.91
39,320
May 5, 2026
532.00
547.89
528.20
535.00
534.91
59,037
May 1, 2026
525.00
540.00
520.00
532.00
531.91
11,240
Apr 30, 2026
520.00
530.00
514.00
520.00
519.92
41,854
Apr 29, 2026
512.00
530.00
509.25
520.00
519.92
54,915
Apr 28, 2026
502.00
510.00
494.16
512.00
511.92
45,968
Apr 27, 2026
490.00
510.00
490.00
502.00
501.92
114,755
Apr 24, 2026
495.00
500.00
468.80
477.50
477.42
91,261
Apr 23, 2026
505.00
520.00
490.00
495.00
494.92
33,460
Apr 22, 2026
505.00
520.00
490.00
505.00
504.92
22,128
Apr 21, 2026
505.00
520.00
490.00
505.00
504.92
30,130
Apr 20, 2026
515.00
530.00
495.00
505.00
504.92
34,774
Apr 17, 2026
505.00
530.00
490.00
515.00
514.92
24,754
Apr 16, 2026
505.00
520.00
501.26
505.00
504.92
13,475
Apr 15, 2026
480.00
510.00
477.23
505.00
504.92
40,014
Apr 14, 2026
462.50
484.45
455.00
480.00
479.92
58,271
Apr 13, 2026
470.00
475.00
450.00
462.50
462.42
50,234
Apr 10, 2026
460.00
477.00
455.00
470.00
469.92
101,784
Apr 9, 2026
470.00
480.00
451.34
460.00
459.93
73,150
Apr 8, 2026
450.00
480.00
440.00
470.00
469.92
97,090
Apr 7, 2026
460.00
465.00
441.11
450.00
449.93
49,349
Apr 2, 2026
460.00
470.00
452.25
460.00
459.93
35,996
Apr 1, 2026
457.50
490.00
450.00
465.00
464.92
86,122
Mar 31, 2026
440.00
467.50
422.00
457.50
457.43
162,068
Mar 30, 2026
420.00
440.00
410.00
430.00
429.93
86,217
Mar 27, 2026
420.00
425.00
410.00
420.00
419.93
33,337
Mar 26, 2026
430.00
440.00
410.00
420.00
419.93
31,055
Mar 25, 2026
420.00
440.00
423.05
430.00
429.93
48,398
Mar 24, 2026
430.00
424.40
403.33
420.00
419.93
30,807
Mar 23, 2026
430.00
436.25
391.11
430.00
429.93
136,625
Mar 20, 2026
452.50
448.00
430.20
442.50
442.43
29,865
Mar 19, 2026
460.00
460.00
435.00
452.50
452.43
42,670
Mar 18, 2026
462.50
490.00
455.00
465.00
464.92
64,634
Mar 17, 2026
460.00
470.00
455.00
462.50
462.42
24,012
Mar 16, 2026
460.00
465.00
455.00
462.00
461.92
20,397
Mar 13, 2026
460.00
463.70
455.60
460.00
459.93
29,365
Mar 12, 2026
477.50
485.00
455.55
460.00
459.93
41,144
Mar 11, 2026
470.00
478.00
466.50
477.50
477.42
14,703
Mar 10, 2026
465.00
485.00
461.20
470.00
469.92
65,126
Mar 9, 2026
500.00
510.00
430.00
465.00
464.92
158,008
Mar 6, 2026
505.00
510.00
482.22
500.00
499.92
59,452
Mar 5, 2026
510.00
522.40
500.00
505.00
504.92
28,806
Mar 4, 2026
490.00
515.00
483.00
510.00
509.92
72,423
Mar 3, 2026
535.00
540.00
471.50
490.00
489.92
118,832
Mar 2, 2026
550.00
535.00
530.00
535.00
534.91
36,331
Feb 27, 2026
560.00
570.00
550.00
555.00
554.91
11,833
Feb 26, 2026
560.00
570.00
551.50
560.00
559.91
47,303
Feb 25, 2026
565.00
570.00
550.00
560.00
559.91
29,263
Feb 24, 2026
565.00
570.00
550.00
565.00
564.91
53,062
Feb 23, 2026
565.00
580.00
550.00
565.00
564.91
16,167
Feb 20, 2026
570.00
580.00
562.22
565.00
564.91
16,646
Feb 19, 2026
570.00
580.00
560.00
570.00
569.91
9,781
Feb 18, 2026
570.00
580.00
560.00
570.00
569.91
14,119
Feb 17, 2026
570.00
580.00
569.33
570.00
569.91
11,547
Feb 16, 2026
570.00
575.70
566.30
570.00
569.91
9,301
Feb 13, 2026
560.00
580.00
558.20
570.00
569.91
23,011
Feb 12, 2026
560.00
568.70
550.00
560.00
559.91
37,553
Feb 11, 2026
570.00
580.00
550.00
560.00
559.91
17,044
Feb 10, 2026
565.00
574.80
560.00
570.00
569.91
23,700
Feb 9, 2026
550.00
568.50
550.00
565.00
564.91
26,548
Feb 6, 2026
537.00
560.00
536.50
550.00
549.91
20,016
Feb 5, 2026
540.00
550.00
530.00
537.00
536.91
17,045
Feb 4, 2026
535.00
550.00
530.00
550.00
549.91
46,434
Feb 3, 2026
530.00
540.00
529.01
535.00
534.91
20,541
Feb 2, 2026
535.00
550.00
520.00
530.00
529.91
15,120
Jan 30, 2026
530.00
550.00
523.37
540.00
539.91
21,301
Jan 29, 2026
550.00
558.00
520.00
530.00
529.91
80,861
Jan 28, 2026
555.00
570.00
540.00
550.00
549.91
39,507
Jan 27, 2026
555.00
570.00
540.00
555.00
554.91
24,940
Jan 26, 2026
550.00
580.00
543.66
550.00
549.91
107,708
Jan 23, 2026
530.00
570.00
530.00
550.00
549.91
124,424
Jan 22, 2026
505.00
547.00
510.00
530.00
529.91
66,264
Jan 21, 2026
495.00
519.00
490.00
505.00
504.92
111,993
Jan 20, 2026
510.00
520.00
480.00
495.00
494.92
48,505
Jan 19, 2026
520.00
530.00
491.26
510.00
509.92
109,868
Jan 16, 2026
475.00
476.40
470.00
475.00
474.92
11,963
Jan 15, 2026
475.00
480.00
471.80
473.00
472.92
16,290
Jan 14, 2026
485.00
490.00
470.00
475.00
474.92
28,539
Jan 13, 2026
485.00
490.00
479.00
480.00
479.92
16,254
Jan 12, 2026
485.00
490.00
480.00
485.00
484.92
20,926
Jan 9, 2026
475.00
490.00
473.00
485.00
484.92
46,931
Jan 8, 2026
475.00
480.00
473.33
475.00
474.92
5,953
Jan 7, 2026
475.00
478.90
471.76
475.00
474.92
10,469
Jan 6, 2026
475.00
477.50
470.50
475.00
474.92
25,966
Jan 5, 2026
480.00
483.75
465.20
475.00
474.92
49,518
Jan 2, 2026
475.00
487.45
470.00
480.00
479.92
17,619
Dec 31, 2025
475.00
478.75
471.00
475.00
474.92
14,397
Dec 30, 2025
475.00
476.75
470.00
475.00
474.92
14,623
Dec 29, 2025
480.00
484.70
470.00
475.00
474.92
16,166
Dec 24, 2025
480.00
485.00
475.25
480.00
479.92
4,653
Dec 23, 2025
480.00
487.50
471.00
480.00
479.92
20,911
Dec 22, 2025
490.00
487.30
473.00
480.00
479.92
22,944
Dec 19, 2025
490.00
488.35
480.40
490.00
489.92
4,761
Dec 18, 2025
490.00
498.70
481.00
490.00
489.92
7,281
Dec 17, 2025
495.00
494.75
483.33
490.00
489.92
16,781
Dec 16, 2025
495.00
498.70
493.13
495.00
494.92
8,094
Dec 15, 2025
495.00
497.50
492.80
495.00
494.92
6,824
Dec 12, 2025
495.00
498.50
490.00
495.00
494.92
4,273
Dec 11, 2025
505.00
505.75
491.10
495.00
494.92
19,156
Dec 10, 2025
510.00
511.40
501.00
505.00
504.92
17,346
Dec 9, 2025
515.00
515.99
503.50
510.00
509.92
16,351
Dec 8, 2025
515.00
518.50
512.27
515.00
514.92
12,731
Dec 5, 2025
515.00
518.48
512.27
515.00
514.92
2,106
Dec 4, 2025
522.00
522.45
513.66
515.00
514.92
23,605
Dec 3, 2025
535.00
533.40
521.00
522.00
521.91
43,415
Dec 2, 2025
480.00
536.50
481.00
525.00
524.91
89,636
Dec 1, 2025
480.00
488.00
479.60
480.00
479.92
14,083
Nov 28, 2025
485.00
487.50
475.15
480.00
479.92
15,332
Nov 27, 2025
480.00
488.50
482.50
485.00
484.92
13,980
Nov 26, 2025
482.50
489.40
481.11
480.00
479.92
10,695
Nov 25, 2025
485.00
487.50
475.00
485.00
484.92
26,521
Nov 24, 2025
490.00
496.40
475.50
485.00
484.92
37,179
Nov 21, 2025
490.00
493.50
480.00
490.00
489.92
13,014
Nov 20, 2025
490.00
496.40
486.89
490.00
489.92
19,876
Nov 19, 2025
490.00
497.00
483.40
490.00
489.92
24,794
Nov 18, 2025
500.00
492.25
482.50
490.00
489.92
16,304
Nov 17, 2025
500.00
503.75
490.40
500.00
499.92
13,357
Nov 14, 2025
500.00
504.75
486.00
500.00
499.92
27,507
Nov 13, 2025
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
510.00
504.50
492.00
500.00
499.92
21,846
Nov 12, 2025
520.00
528.80
511.00
520.00
519.88
16,779
Nov 11, 2025
520.00
523.00
514.00
520.00
519.88
10,925
Nov 10, 2025
515.00
528.00
510.40
520.00
519.88
45,474
Nov 7, 2025
490.00
519.80
491.28
515.00
514.88
24,925
Nov 6, 2025
485.00
500.00
487.00
490.00
489.89
15,532
Nov 5, 2025
500.00
497.45
483.67
491.00
490.89
27,568
Nov 4, 2025
500.00
499.75
491.33
500.00
499.88
28,976
Nov 3, 2025
500.00
507.40
495.00
500.00
499.88
19,273
