1. Share Prices

  2. Athelney Trust PLC (ATY)

165.00p+0.00 (+0.00%)04 Dec 2025, 08:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Athelney Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025165.00p146.27p146.27p165.00p177
Dec 3, 2025165.00p151.00p151.00p165.00p3,190
Dec 2, 2025165.00p167.00p167.00p165.00p3,000
Nov 28, 2025165.00p167.00p167.00p165.00p148
Nov 27, 2025165.00p168.00p142.00p165.00p5,587
Nov 26, 2025165.00p147.00p147.00p165.00p2,616
Nov 25, 2025165.00p147.00p147.00p165.00p1,170
Nov 18, 2025165.00p169.75p169.75p165.00p2,927
Nov 13, 2025165.00p147.00p147.00p165.00p1,170
Nov 6, 2025165.00p174.45p155.00p165.00p2,472
Nov 5, 2025165.00p158.55p158.55p165.00p5,000
Nov 3, 2025165.00p178.45p178.45p165.00p2,283
Oct 28, 2025165.00p178.45p178.45p165.00p500
Oct 27, 2025165.00p170.00p170.00p165.00p2,500
Oct 23, 2025165.00p170.00p170.00p165.00p4,281
Oct 22, 2025165.00p147.00p147.00p165.00p1,084
Oct 20, 2025165.00p147.00p147.00p165.00p500
Oct 14, 2025165.00p170.00p170.00p165.00p501
Oct 13, 2025165.00p169.75p169.75p165.00p2,928
Oct 10, 2025165.00p147.00p147.00p165.00p3,978
Oct 7, 2025165.00p170.00p155.00p165.00p2,701
Oct 3, 2025165.00p0.00p0.00p165.00p0
Oct 2, 2025165.00p170.00p151.00p165.00p1,201
Oct 1, 2025165.00p170.00p170.00p165.00p436
Sep 29, 2025165.00p170.00p170.00p165.00p58
Sep 26, 2025165.00p170.00p154.00p165.00p3,762
Sep 25, 2025165.00p180.00p180.00p165.00p500
Sep 17, 2025165.00p176.75p176.75p165.00p5,992
Sep 16, 2025165.00p145.55p145.55p165.00p471
Sep 15, 2025180.00p190.00p150.00p165.00p9,050
Sep 8, 2025180.00p183.87p162.00p180.00p1,750
Sep 4, 2025180.00p166.00p166.00p180.00p4,000
Sep 3, 2025180.00p184.44p166.00p180.00p9,873
Sep 2, 2025180.00p200.00p184.44p180.00p6,348
Sep 1, 2025185.00p200.00p160.00p180.00p4,552
Aug 27, 2025180.00p210.00p160.00p185.00p1,502
Aug 19, 2025180.00p187.68p187.68p180.00p2,500
Aug 18, 2025195.00p170.50p170.50p180.00p2,500
Aug 15, 2025195.00p194.75p194.75p195.00p51
Aug 14, 2025195.00p220.00p175.00p195.00p2,503
Aug 13, 2025195.00p220.00p170.00p195.00p504
Aug 8, 2025195.00p172.50p172.50p195.00p1,000
Aug 7, 2025195.00p220.00p172.50p195.00p6
Aug 6, 2025195.00p176.50p176.50p195.00p2,494
Aug 5, 2025195.00p176.50p170.00p195.00p2,499
Aug 4, 2025195.00p220.00p170.00p195.00p24
Jul 29, 2025195.00p207.45p207.45p195.00p800
Jul 24, 2025195.00p204.45p204.45p195.00p2,427
Jul 23, 2025205.00p220.00p172.50p195.00p9,772
Jul 22, 2025205.00p182.55p182.55p205.00p548
123
Showing 1 to 50 of 101

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.