Anexo Group Plc (ANX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:05PM BST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 65.00 | 65.00 | 64.55 | 65.00 | 65.00 | 169,781 |
| Apr 23, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 490,602 |
| Apr 22, 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | 95,576 |
| Apr 19, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 116,956 |
| Apr 18, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 80,249 |
| Apr 17, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 196,341 |
| Apr 16, 2024 | 65.00 | 66.00 | 64.00 | 65.80 | 65.80 | 108,237 |
| Apr 15, 2024 | 65.00 | 66.00 | 64.02 | 66.00 | 66.00 | 79,463 |
| Apr 12, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 74,378 |
| Apr 11, 2024 | 65.50 | 66.00 | 65.00 | 66.00 | 66.00 | 61,972 |
| Apr 10, 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 95,169 |
| Apr 09, 2024 | 65.50 | 66.00 | 65.00 | 65.60 | 65.60 | 55,218 |
| Apr 08, 2024 | 65.50 | 66.00 | 64.02 | 65.00 | 65.00 | 128,227 |
| Apr 05, 2024 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | 77,679 |
| Apr 04, 2024 | 65.50 | 66.25 | 64.65 | 65.50 | 65.50 | 91,106 |
| Apr 03, 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 94,343 |
| Apr 02, 2024 | 65.00 | 66.00 | 64.10 | 66.00 | 66.00 | 32,034 |
| Mar 28, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 122,086 |
| Mar 27, 2024 | 65.00 | 66.00 | 64.38 | 65.00 | 65.00 | 47,723 |
| Mar 26, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 100,038 |
| Mar 25, 2024 | 64.50 | 67.00 | 64.02 | 65.00 | 65.00 | 80,085 |
| Mar 22, 2024 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 77,636 |
| Mar 21, 2024 | 63.50 | 65.00 | 63.00 | 64.00 | 64.00 | 95,785 |
| Mar 20, 2024 | 63.50 | 65.00 | 62.10 | 64.00 | 64.00 | 64,085 |
| Mar 19, 2024 | 63.50 | 65.00 | 62.80 | 64.00 | 64.00 | 42,023 |
| Mar 18, 2024 | 63.50 | 64.90 | 62.25 | 64.00 | 64.00 | 26,932 |
| Mar 15, 2024 | 64.00 | 65.00 | 62.70 | 63.00 | 63.00 | 56,541 |
| Mar 14, 2024 | 64.00 | 64.44 | 63.16 | 64.00 | 64.00 | 19,923 |
| Mar 13, 2024 | 63.50 | 65.00 | 62.67 | 63.00 | 63.00 | 144,025 |
| Mar 12, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 162,929 |
| Mar 11, 2024 | 63.50 | 65.00 | 62.25 | 62.80 | 62.80 | 55,758 |
| Mar 08, 2024 | 63.50 | 64.90 | 62.00 | 63.50 | 63.50 | 13,887 |
| Mar 07, 2024 | 63.00 | 64.00 | 62.00 | 63.50 | 63.50 | 80,105 |
| Mar 06, 2024 | 62.50 | 65.00 | 61.50 | 63.80 | 63.80 | 96,574 |
| Mar 05, 2024 | 62.50 | 64.00 | 60.00 | 63.00 | 63.00 | 53,915 |
| Mar 04, 2024 | 63.50 | 64.00 | 61.80 | 62.00 | 62.00 | 128,990 |
| Mar 01, 2024 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | 64,421 |
| Feb 29, 2024 | 60.50 | 65.00 | 60.75 | 63.00 | 63.00 | 79,946 |
| Feb 28, 2024 | 69.00 | 70.00 | 59.00 | 61.00 | 61.00 | 1,017,460 |
| Feb 27, 2024 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 74,739 |
| Feb 26, 2024 | 67.50 | 69.00 | 67.66 | 68.00 | 68.00 | 15,134 |
| Feb 23, 2024 | 66.00 | 68.40 | 65.50 | 68.40 | 68.40 | 93,806 |
| Feb 22, 2024 | 64.00 | 66.00 | 63.25 | 65.00 | 65.00 | 27,884 |
| Feb 21, 2024 | 63.00 | 65.00 | 61.25 | 64.00 | 64.00 | 147,678 |
| Feb 20, 2024 | 61.00 | 65.00 | 60.00 | 65.00 | 65.00 | 134,999 |
| Feb 19, 2024 | 60.50 | 63.00 | 60.00 | 61.00 | 61.00 | 371,451 |
| Feb 16, 2024 | 63.00 | 65.00 | 60.00 | 60.40 | 60.40 | 827,196 |
| Feb 15, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 383,886 |
| Feb 14, 2024 | 64.00 | 65.00 | 61.06 | 61.20 | 61.20 | 269,692 |
| Feb 13, 2024 | 65.00 | 66.00 | 63.01 | 63.80 | 63.80 | 554,447 |
| Feb 12, 2024 | 67.50 | 69.00 | 65.00 | 66.00 | 66.00 | 430,626 |
| Feb 09, 2024 | 69.00 | 70.00 | 66.01 | 67.00 | 67.00 | 563,088 |
| Feb 08, 2024 | 65.00 | 66.00 | 64.01 | 65.00 | 65.00 | 29,770 |
| Feb 07, 2024 | 66.00 | 67.00 | 64.00 | 64.60 | 64.60 | 63,838 |
| Feb 06, 2024 | 65.50 | 65.60 | 64.00 | 65.50 | 65.50 | 92,581 |
| Feb 05, 2024 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | 166,943 |
| Feb 02, 2024 | 66.00 | 68.40 | 63.15 | 66.00 | 66.00 | 108,720 |
| Feb 01, 2024 | 70.50 | 69.36 | 65.00 | 67.00 | 67.00 | 150,439 |
| Jan 31, 2024 | 70.50 | 71.00 | 69.01 | 70.50 | 70.50 | 46,451 |
| Jan 30, 2024 | 70.50 | 72.00 | 69.66 | 72.00 | 72.00 | 53,898 |
| Jan 29, 2024 | 70.50 | 72.00 | 69.66 | 71.00 | 71.00 | 80,522 |
| Jan 26, 2024 | 70.50 | 69.65 | 69.65 | 70.50 | 70.50 | 175 |
| Jan 25, 2024 | 70.00 | 71.00 | 70.60 | 70.00 | 70.00 | 9,628 |
| Jan 24, 2024 | 70.50 | 71.55 | 69.13 | 70.00 | 70.00 | 40,577 |
| Jan 23, 2024 | 68.00 | 72.00 | 67.70 | 70.40 | 70.40 | 125,074 |
| Jan 22, 2024 | 68.00 | 69.00 | 67.68 | 68.00 | 68.00 | 7,304 |
| Jan 19, 2024 | 68.00 | 68.95 | 67.41 | 68.00 | 68.00 | 4,047 |
| Jan 18, 2024 | 68.00 | 69.60 | 67.00 | 69.60 | 69.60 | 17,870 |
| Jan 17, 2024 | 70.00 | 69.60 | 67.00 | 68.00 | 68.00 | 106,315 |
| Jan 16, 2024 | 70.00 | 70.40 | 69.00 | 70.00 | 70.00 | 96,580 |
| Jan 15, 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 31,863 |
| Jan 12, 2024 | 70.50 | 70.60 | 69.55 | 70.40 | 70.40 | 91,329 |
| Jan 11, 2024 | 70.00 | 72.00 | 69.57 | 70.60 | 70.60 | 179,973 |
| Jan 10, 2024 | 69.50 | 71.00 | 69.50 | 70.00 | 70.00 | 133,738 |
| Jan 09, 2024 | 71.50 | 75.00 | 69.00 | 70.40 | 70.40 | 160,146 |
| Jan 08, 2024 | 72.00 | 75.00 | 70.00 | 72.60 | 72.60 | 62,676 |
| Jan 05, 2024 | 70.00 | 72.00 | 69.60 | 72.00 | 72.00 | 160,981 |
| Jan 04, 2024 | 70.00 | 72.00 | 69.55 | 70.00 | 70.00 | 63,144 |
| Jan 03, 2024 | 68.00 | 71.25 | 69.00 | 70.00 | 70.00 | 79,125 |
| Jan 02, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 112,970 |
| Dec 29, 2023 | 68.00 | 70.00 | 67.05 | 68.00 | 68.00 | 26,404 |
| Dec 28, 2023 | 67.50 | 69.20 | 66.30 | 69.20 | 69.20 | 76,027 |
| Dec 27, 2023 | 67.50 | 69.00 | 66.30 | 69.00 | 69.00 | 173,896 |
| Dec 22, 2023 | 62.50 | 69.00 | 63.00 | 67.50 | 67.50 | 150,379 |
| Dec 21, 2023 | 60.50 | 63.20 | 60.00 | 63.20 | 63.20 | 51,858 |
| Dec 20, 2023 | 58.00 | 61.95 | 58.00 | 60.50 | 60.50 | 171,622 |
| Dec 19, 2023 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 52,375 |
| Dec 18, 2023 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 549,080 |
| Dec 15, 2023 | 57.00 | 57.95 | 56.17 | 57.00 | 57.00 | 126,917 |
| Dec 14, 2023 | 57.00 | 58.00 | 56.10 | 57.00 | 57.00 | 146,026 |
| Dec 13, 2023 | 57.00 | 58.00 | 56.39 | 57.00 | 57.00 | 11,897 |
| Dec 12, 2023 | 57.00 | 58.00 | 56.01 | 58.00 | 58.00 | 49,647 |
| Dec 11, 2023 | 57.00 | 57.44 | 56.01 | 57.00 | 57.00 | 139,703 |
| Dec 08, 2023 | 57.00 | 57.44 | 56.25 | 57.00 | 57.00 | 60,488 |
| Dec 07, 2023 | 57.00 | 57.00 | 56.20 | 57.00 | 57.00 | 61,235 |
| Dec 06, 2023 | 57.00 | 57.60 | 56.25 | 57.00 | 57.00 | 145,656 |
| Dec 05, 2023 | 57.00 | 58.00 | 56.20 | 57.80 | 57.80 | 57,568 |
| Dec 04, 2023 | 57.00 | 58.00 | 56.00 | 56.40 | 56.40 | 46,139 |
| Dec 01, 2023 | 57.00 | 57.00 | 56.28 | 57.00 | 57.00 | 8,245 |
| Nov 30, 2023 | 57.00 | 57.00 | 56.28 | 57.00 | 57.00 | 45,096 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.