LSE · ANP · stock
Anpario plc (ANP) stock price history
Every LSE trading session of Anpario plc from Jun 30, 2005 to Nov 12, 2026: 4,470 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANP adjusted close, 2005 to 2026
- £7.09
- All time high, 2021
- £5.80
- 52 week high, £3.91 low
- 4,470
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ANP key facts
- Anpario plc (ANP) closed at £5.13 on Nov 12, 2026 on LSE.
- ANP's all time high close is £7.09, set on Aug 23, 2021; its all time low close is £0.2016 on Oct 31, 2008.
- ANP's 52 week range is £3.91 to £5.80.
- ANP returned -1.3% over the year to Nov 12, 2026 and -9.1% over five years.
- Over ten years ANP returned +84%, +6.3% a year compounded.
- ANP's deepest drawdown was -92.5% from Sep 29, 2005 to Oct 31, 2008.
- DataCedar holds 4,470 daily sessions of ANP history from Jun 30, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANP price chart, 2005 to 2026
ANP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +0.6% |
| 6 months | -7.6% |
| Year to date | +8.0% |
| 1 year | -1.3% |
| 3 years | +122.2% |
| 5 years | -9.1% |
| 10 years | +83.6% |
| Since Jun 30, 2005 | +103.5% |
| Compound annual growth, 21.4 years | +3.4% |
ANP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.09 on Aug 23, 2021
- All time low close
- £0.2016 on Oct 31, 2008
- 52 week high
- £5.80 on Feb 13, 2026
- 52 week low
- £3.91 on Mar 23, 2026
- Deepest drawdown
- -92.5% from Sep 29, 2005 to Oct 31, 2008, recovered Dec 2, 2013
- Best single session
- +87.5% on Jan 26, 2009
- Worst single session
- -31.4% on Mar 12, 2009
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2005
- 2.0×
- Best calendar year
- 2009, +222%
- Worst calendar year
- 2008, -71%
ANP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 30, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £4.75 | £5.80 | £3.91 | £5.13 | +8.0% | 7.9M | 204 |
| 2025 | £3.90 | £5.29 | £2.86 | £4.75 | +22.6% | 6.3M | 197 |
| 2024 | £2.57 | £3.99 | £2.20 | £3.87 | +50.5% | 5.5M | 171 |
| 2023 | £4.74 | £4.89 | £1.13 | £2.57 | -48.5% | 5M | 164 |
| 2022 | £6.15 | £6.59 | £3.60 | £4.99 | -18.8% | 2.5M | 164 |
| 2021 | £4.79 | £7.29 | £4.77 | £6.15 | +28.4% | 3.6M | 194 |
| 2020 | £3.39 | £4.89 | £2.22 | £4.79 | +43.3% | 6.4M | 182 |
| 2019 | £3.17 | £4.59 | £2.50 | £3.34 | +3.1% | 3.8M | 205 |
| 2018 | £3.92 | £5.09 | £3.11 | £3.24 | -17.7% | 5.2M | 194 |
| 2017 | £2.91 | £4.64 | £2.61 | £3.94 | +36.9% | 6.5M | 211 |
| 2016 | £3.47 | £3.58 | £2.22 | £2.88 | -17.6% | 5.2M | 223 |
| 2015 | £2.88 | £3.74 | £2.64 | £3.49 | +20.7% | 7.1M | 220 |
| 2014 | £3.40 | £3.42 | £2.28 | £2.89 | -13.4% | 8.4M | 235 |
| 2013 | £1.27 | £3.40 | £1.21 | £3.34 | +156.7% | 7.9M | 214 |
| 2012 | £0.8198 | £1.34 | £0.6977 | £1.30 | +61.2% | 4.5M | 190 |
| 2011 | £0.8670 | £1.05 | £0.6776 | £0.8074 | -7.9% | 1.9M | 151 |
| 2010 | £0.8594 | £1.05 | £0.5730 | £0.8769 | +5.6% | 1.7M | 235 |
| 2009 | £0.2578 | £1.26 | £0.2291 | £0.8308 | +222.3% | 766.3K | 246 |
| 2008 | £0.8879 | £1.32 | £0.1146 | £0.2578 | -71.0% | 516.2K | 251 |
| 2007 | £0.8879 | £1.42 | £0.5683 | £0.8879 | 0.0% | 294.8K | 248 |
| 2006 | £1.80 | £1.80 | £0.8249 | £0.8879 | -50.8% | 711.6K | 245 |
| 2005 | £2.52 | £2.86 | £1.60 | £1.80 | n/a | 144.5K | 126 |
ANP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £5.13 | -0.4% |
| October 2026 | £5.15 | +5.1% |
| September 2026 | £4.90 | -8.6% |
| August 2026 | £5.36 | +1.1% |
| July 2026 | £5.30 | +1.9% |
| June 2026 | £5.20 | -7.1% |
| May 2026 | £5.60 | +7.7% |
| April 2026 | £5.20 | +13.7% |
| March 2026 | £4.57 | -17.6% |
| February 2026 | £5.55 | +2.8% |
| January 2026 | £5.40 | +13.7% |
| December 2025 | £4.75 | -1.0% |
About the ANP data
Daily bars. 4,470 sessions from Jun 30, 2005 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AANP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ANP share price history
