Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 5.475 | 5.535 | 5.460 | 5.510 | 5.241 | 71,718 |
| 2024-08-27 | 5.465 | 5.495 | 5.440 | 5.475 | 5.207 | 60,652 |
| 2024-08-23 | 5.490 | 5.560 | 5.470 | 5.535 | 5.265 | 37,414 |
| 2024-08-22 | 5.540 | 5.540 | 5.405 | 5.455 | 5.188 | 15,845 |
| 2024-08-21 | 5.355 | 5.455 | 5.355 | 5.390 | 5.127 | 51,908 |
| 2024-08-20 | 5.340 | 5.370 | 5.310 | 5.360 | 5.098 | 30,306 |
| 2024-08-19 | 5.335 | 5.345 | 5.305 | 5.326 | 5.066 | 24,559 |
| 2024-08-16 | 5.260 | 5.340 | 5.200 | 5.290 | 5.032 | 1,237,663 |
| 2024-08-15 | 5.250 | 5.350 | 5.170 | 5.220 | 4.965 | 50,920 |
| 2024-08-14 | 5.255 | 5.275 | 5.250 | 5.260 | 5.003 | 41,614 |
| 2024-08-13 | 5.240 | 5.285 | 5.200 | 5.227 | 4.972 | 33,011 |
| 2024-08-12 | 5.275 | 5.320 | 5.240 | 5.293 | 5.034 | 16,396 |
| 2024-08-09 | 5.290 | 5.340 | 5.275 | 5.319 | 5.059 | 62,299 |
| 2024-08-08 | 5.140 | 5.290 | 5.140 | 5.177 | 4.924 | 21,247 |
| 2024-08-07 | 5.140 | 5.315 | 5.140 | 5.205 | 4.951 | 2,645,191 |
| 2024-08-06 | 5.030 | 5.045 | 4.908 | 4.961 | 4.718 | 40,952 |
| 2024-08-05 | 5.025 | 5.120 | 4.874 | 5.026 | 4.781 | 326,748 |
| 2024-08-02 | 5.505 | 5.505 | 5.260 | 5.337 | 5.076 | 61,713 |
| 2024-08-01 | 5.590 | 5.600 | 5.515 | 5.570 | 5.298 | 130,262 |
| 2024-07-31 | 5.530 | 5.560 | 5.430 | 5.470 | 5.203 | 10,074 |
| 2024-07-30 | 5.450 | 5.560 | 5.400 | 5.511 | 5.242 | 103,671 |
| 2024-07-29 | 5.320 | 5.340 | 5.240 | 5.255 | 4.998 | 19,321 |
| 2024-07-26 | 5.225 | 5.235 | 5.215 | 5.235 | 4.979 | 5,099 |
| 2024-07-25 | 5.200 | 5.270 | 5.125 | 5.270 | 5.013 | 26,695 |
| 2024-07-24 | 5.265 | 5.305 | 5.210 | 5.300 | 5.041 | 47,459 |
| 2024-07-23 | 5.320 | 5.330 | 5.280 | 5.320 | 5.060 | 1,660,587 |
| 2024-07-22 | 5.195 | 5.300 | 5.195 | 5.298 | 5.039 | 176,765 |
| 2024-07-19 | 5.210 | 5.230 | 5.160 | 5.207 | 4.953 | 108,279 |
| 2024-07-18 | 5.270 | 5.310 | 5.250 | 5.291 | 5.033 | 42,860 |
| 2024-07-17 | 5.270 | 5.285 | 5.250 | 5.280 | 5.022 | 23,057 |
| 2024-07-16 | 5.260 | 5.340 | 5.260 | 5.275 | 5.017 | 14,013 |
| 2024-07-15 | 5.285 | 5.320 | 5.270 | 5.295 | 5.036 | 41,682 |
| 2024-07-12 | 5.250 | 5.300 | 5.235 | 5.277 | 5.019 | 29,180 |
| 2024-07-11 | 5.140 | 5.330 | 5.135 | 5.235 | 4.979 | 138,828 |
| 2024-07-10 | 5.060 | 5.108 | 5.030 | 5.095 | 4.846 | 80,320 |
| 2024-07-09 | 5.110 | 5.130 | 5.055 | 5.095 | 4.846 | 129,825 |
| 2024-07-08 | 5.175 | 5.205 | 5.100 | 5.130 | 4.879 | 1,174,478 |
| 2024-07-05 | 5.230 | 5.260 | 5.170 | 5.217 | 4.962 | 98,817 |
| 2024-07-04 | 5.180 | 5.240 | 5.180 | 5.230 | 4.975 | 197,369 |
| 2024-07-03 | 5.160 | 5.210 | 5.160 | 5.190 | 4.936 | 56,483 |
| 2024-07-02 | 5.205 | 5.220 | 5.150 | 5.200 | 4.946 | 37,810 |
| 2024-07-01 | 5.255 | 5.275 | 5.200 | 5.205 | 4.951 | 261,893 |
| 2024-06-28 | 5.255 | 5.274 | 5.240 | 5.260 | 5.003 | 119,065 |
| 2024-06-27 | 5.215 | 5.265 | 5.205 | 5.250 | 4.994 | 38,483 |
| 2024-06-26 | 5.290 | 5.350 | 5.145 | 5.235 | 4.979 | 57,164 |
| 2024-06-25 | 5.290 | 5.320 | 5.230 | 5.250 | 4.994 | 2,560,269 |
| 2024-06-24 | 5.210 | 5.370 | 5.145 | 5.325 | 5.065 | 124,497 |
| 2024-06-21 | 5.260 | 5.260 | 5.135 | 5.200 | 4.946 | 36,151 |
| 2024-06-20 | 5.250 | 5.315 | 5.235 | 5.275 | 5.017 | 24,732 |
| 2024-06-19 | 5.190 | 5.245 | 5.190 | 5.235 | 4.979 | 36,927 |
| 2024-06-18 | 5.245 | 5.280 | 5.200 | 5.245 | 4.989 | 240,803 |
| 2024-06-17 | 5.410 | 5.410 | 5.135 | 5.210 | 4.956 | 67,934 |
| 2024-06-14 | 5.620 | 5.620 | 5.405 | 5.415 | 5.150 | 69,548 |
| 2024-06-13 | 5.715 | 5.715 | 5.613 | 5.615 | 5.341 | 27,720 |
| 2024-06-12 | 5.590 | 5.740 | 5.585 | 5.715 | 5.436 | 24,841 |
| 2024-06-11 | 5.580 | 5.630 | 5.560 | 5.575 | 5.303 | 66,706 |
| 2024-06-10 | 5.460 | 5.580 | 5.410 | 5.553 | 5.282 | 37,271 |
| 2024-06-07 | 5.505 | 5.530 | 5.440 | 5.500 | 5.231 | 319,167 |
| 2024-06-06 | 5.610 | 5.610 | 5.500 | 5.600 | 5.326 | 451,982 |
| 2024-06-05 | 5.535 | 5.570 | 5.514 | 5.534 | 5.264 | 20,068 |
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.