Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.944 | 14.944 | 9.640 | 14.944 | 14.944 | 876,071 |
| 2026-10-15 | 9.830 | 9.830 | 9.735 | 9.735 | 9.735 | 338,749 |
| 2026-10-14 | 9.325 | 9.690 | 9.325 | 9.690 | 9.690 | 883,604 |
| 2026-10-13 | 9.637 | 9.655 | 9.630 | 9.630 | 9.630 | 401,818 |
| 2026-10-12 | 9.570 | 9.630 | 9.570 | 9.620 | 9.620 | 1,001,101 |
| 2026-10-09 | 14.944 | 14.944 | 9.570 | 14.944 | 14.944 | 23,616 |
| 2026-10-08 | 14.944 | 14.944 | 9.495 | 14.944 | 14.944 | 2,846,560 |
| 2026-10-07 | 14.944 | 14.944 | 9.305 | 14.944 | 14.944 | 11,011,393 |
| 2026-10-06 | 9.374 | 9.475 | 9.374 | 9.475 | 9.475 | 278,678 |
| 2026-10-05 | 9.373 | 9.435 | 9.325 | 9.355 | 9.355 | 600,448 |
| 2026-10-02 | 14.944 | 14.944 | 9.345 | 14.944 | 14.944 | 686,876 |
| 2026-10-01 | 14.944 | 14.944 | 9.288 | 14.944 | 14.944 | 2,686,921 |
| 2026-09-30 | 14.944 | 14.944 | 9.200 | 14.944 | 14.944 | 936,624 |
| 2026-09-29 | 9.220 | 9.335 | 9.220 | 9.320 | 9.320 | 1,773,933 |
| 2026-09-28 | 9.290 | 9.320 | 9.270 | 9.300 | 9.300 | 199,808 |
| 2026-09-25 | 14.944 | 14.944 | 9.265 | 14.944 | 14.944 | 20,987 |
| 2026-09-24 | 14.944 | 14.944 | 9.210 | 14.944 | 14.944 | 1,504,204 |
| 2026-09-23 | 14.944 | 14.944 | 9.175 | 14.944 | 14.944 | 5,624 |
| 2026-09-22 | 9.188 | 9.188 | 9.175 | 9.175 | 9.175 | 256,979 |
| 2026-09-21 | 9.168 | 9.190 | 9.155 | 9.155 | 9.155 | 817 |
| 2026-09-18 | 14.944 | 14.944 | 9.095 | 14.944 | 14.944 | 103,920 |
| 2026-09-17 | 14.944 | 14.944 | 8.985 | 14.944 | 14.944 | 1,239,581 |
| 2026-09-16 | 14.944 | 14.944 | 9.020 | 14.944 | 14.944 | 9,235 |
| 2026-09-15 | 9.070 | 9.095 | 9.030 | 9.070 | 9.070 | 1,286,904 |
| 2026-09-14 | 8.955 | 9.115 | 8.955 | 9.083 | 9.083 | 30,855 |
| 2026-09-11 | 14.944 | 14.944 | 9.000 | 14.944 | 14.944 | 72,269 |
| 2026-09-10 | 14.944 | 14.944 | 8.938 | 14.944 | 14.944 | 27,242 |
| 2026-09-09 | 14.944 | 14.944 | 8.910 | 14.944 | 14.944 | 31,420 |
| 2026-09-08 | 9.120 | 9.120 | 8.965 | 8.992 | 8.992 | 11,233 |
| 2026-09-07 | 8.995 | 9.120 | 8.995 | 8.998 | 8.998 | 68,429 |
| 2026-09-04 | 14.944 | 14.944 | 8.965 | 14.944 | 14.944 | 5,264 |
| 2026-09-03 | 14.944 | 14.944 | 8.925 | 14.944 | 14.944 | 18,706 |
| 2026-09-02 | 14.944 | 14.944 | 8.930 | 14.944 | 14.944 | 287,931 |
| 2026-09-01 | 8.920 | 9.016 | 8.920 | 9.004 | 9.004 | 242,397 |
| 2026-08-28 | 14.944 | 14.944 | 9.040 | 14.944 | 14.944 | 942,916 |
| 2026-08-27 | 14.944 | 14.944 | 8.985 | 14.944 | 14.944 | 3,965,137 |
| 2026-08-26 | 9.033 | 9.034 | 9.005 | 9.020 | 9.020 | 96,776 |
| 2026-08-25 | 9.045 | 9.060 | 9.000 | 9.049 | 9.049 | 1,543 |
| 2026-08-24 | 8.920 | 9.040 | 8.920 | 9.000 | 9.000 | 9,982 |
| 2026-08-21 | 14.944 | 14.944 | 8.945 | 14.944 | 14.944 | 53,271 |
| 2026-08-20 | 14.944 | 14.944 | 8.910 | 14.944 | 14.944 | 2,979 |
| 2026-08-19 | 14.944 | 14.944 | 8.900 | 14.944 | 14.944 | 1,036,818 |
| 2026-08-18 | 8.915 | 8.940 | 8.910 | 8.930 | 8.930 | 44,556 |
| 2026-08-17 | 8.853 | 8.915 | 8.853 | 8.903 | 8.903 | 45,207 |
| 2026-08-14 | 14.944 | 14.944 | 8.805 | 14.944 | 14.944 | 75,063 |
| 2026-08-13 | 14.944 | 14.944 | 8.800 | 14.944 | 14.944 | 119,586 |
| 2026-08-12 | 14.944 | 14.944 | 8.796 | 14.944 | 14.944 | 3,431,004 |
| 2026-08-11 | 8.866 | 8.890 | 8.830 | 8.872 | 8.872 | 6,959 |
| 2026-08-10 | 8.820 | 8.905 | 8.820 | 8.874 | 8.874 | 122,132 |
| 2026-08-07 | 14.944 | 14.944 | 8.825 | 14.944 | 14.944 | 42,797 |
| 2026-08-06 | 14.944 | 14.944 | 8.760 | 14.944 | 14.944 | 14,519 |
| 2026-08-05 | 14.944 | 14.944 | 8.778 | 14.944 | 14.944 | 47,124 |
| 2026-08-04 | 8.840 | 8.895 | 8.745 | 8.769 | 8.769 | 8,234 |
| 2026-08-03 | 8.770 | 8.810 | 8.765 | 8.795 | 8.795 | 238,221 |
| 2026-07-31 | 14.944 | 14.944 | 8.738 | 14.944 | 14.944 | 24,774 |
| 2026-07-30 | 14.944 | 14.944 | 8.720 | 14.944 | 14.944 | 25,736 |
| 2026-07-29 | 14.944 | 14.944 | 8.780 | 14.944 | 14.944 | 19,662 |
| 2026-07-28 | 8.735 | 8.800 | 8.725 | 8.759 | 8.759 | 15,988 |
| 2026-07-27 | 8.715 | 8.753 | 8.705 | 8.720 | 8.720 | 152,321 |
| 2026-07-24 | 14.944 | 14.944 | 8.655 | 14.944 | 14.944 | 59,017 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2000 GBP |
| 2025-05-08 | 0.1310 GBP |
| 2024-05-09 | 0.0935 GBP |
| 2023-05-11 | 0.0900 GBP |
| 2022-04-25 | 0.0500 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.