Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 5.505 | 5.550 | 5.455 | 5.550 | 5.279 | 30,348 |
| 2024-06-03 | 5.505 | 5.520 | 5.465 | 5.500 | 5.231 | 445,570 |
| 2024-05-31 | 5.510 | 5.510 | 5.480 | 5.495 | 5.227 | 6,919 |
| 2024-05-30 | 5.485 | 5.520 | 5.470 | 5.504 | 5.235 | 34,084 |
| 2024-05-29 | 5.560 | 5.655 | 5.465 | 5.470 | 5.203 | 98,178 |
| 2024-05-28 | 5.710 | 5.710 | 5.580 | 5.590 | 5.317 | 16,987 |
| 2024-05-24 | 5.715 | 5.735 | 5.710 | 5.730 | 5.450 | 31,959 |
| 2024-05-23 | 5.720 | 5.850 | 5.720 | 5.800 | 5.517 | 39,048 |
| 2024-05-22 | 5.755 | 5.790 | 5.755 | 5.773 | 5.491 | 7,080 |
| 2024-05-21 | 5.825 | 5.825 | 5.740 | 5.749 | 5.468 | 1,770,306 |
| 2024-05-20 | 5.680 | 5.825 | 5.680 | 5.721 | 5.441 | 37,385 |
| 2024-05-17 | 5.675 | 5.695 | 5.640 | 5.660 | 5.384 | 37,469 |
| 2024-05-16 | 5.765 | 5.780 | 5.675 | 5.694 | 5.416 | 2,791,551 |
| 2024-05-15 | 5.775 | 5.800 | 5.720 | 5.745 | 5.465 | 2,688,894 |
| 2024-05-14 | 5.810 | 5.810 | 5.770 | 5.775 | 5.492 | 49,727 |
| 2024-05-13 | 5.800 | 5.800 | 5.750 | 5.773 | 5.491 | 11,981 |
| 2024-05-10 | 5.815 | 5.854 | 5.798 | 5.806 | 5.522 | 38,446 |
| 2024-05-09 | 5.860 | 5.885 | 5.810 | 5.817 | 5.533 | 6,105 |
| 2024-05-08 | 5.905 | 5.925 | 5.905 | 5.921 | 5.543 | 104,334 |
| 2024-05-07 | 5.960 | 5.975 | 5.940 | 5.963 | 5.582 | 34,320 |
| 2024-05-03 | 5.920 | 5.960 | 5.888 | 5.888 | 5.511 | 17,359 |
| 2024-05-02 | 5.960 | 5.960 | 5.835 | 5.840 | 5.467 | 274,959 |
| 2024-04-30 | 6.015 | 6.130 | 5.940 | 6.014 | 5.630 | 1,818,057 |
| 2024-04-29 | 6.040 | 6.140 | 6.040 | 6.071 | 5.683 | 25,842 |
| 2024-04-26 | 6.055 | 6.080 | 6.000 | 6.035 | 5.649 | 139,376 |
| 2024-04-25 | 6.005 | 6.070 | 5.950 | 6.033 | 5.648 | 316,973 |
| 2024-04-24 | 6.195 | 6.280 | 6.015 | 6.214 | 5.817 | 1,039,952 |
| 2024-04-23 | 6.955 | 6.965 | 6.759 | 6.866 | 6.427 | 113,118 |
| 2024-04-22 | 6.660 | 6.720 | 6.630 | 6.661 | 6.235 | 49,441 |
| 2024-04-19 | 6.640 | 6.640 | 6.550 | 6.603 | 6.181 | 41,376 |
| 2024-04-18 | 6.560 | 6.675 | 6.560 | 6.673 | 6.247 | 38,854 |
| 2024-04-17 | 6.515 | 6.665 | 6.515 | 6.551 | 6.132 | 90,869 |
| 2024-04-16 | 6.600 | 6.635 | 6.500 | 6.524 | 6.107 | 81,305 |
| 2024-04-15 | 6.865 | 6.865 | 6.750 | 6.778 | 6.345 | 179,620 |
| 2024-04-12 | 6.980 | 6.985 | 6.720 | 6.800 | 6.366 | 190,778 |
| 2024-04-11 | 7.005 | 7.030 | 6.900 | 6.901 | 6.460 | 390,933 |
| 2024-04-10 | 7.010 | 7.100 | 6.970 | 7.015 | 6.567 | 336,948 |
| 2024-04-09 | 6.850 | 6.926 | 6.815 | 6.907 | 6.466 | 843,105 |
| 2024-04-08 | 6.505 | 7.200 | 6.505 | 6.825 | 6.389 | 135,177 |
| 2024-04-05 | 6.515 | 6.521 | 6.460 | 6.513 | 6.097 | 84,909 |
| 2024-04-04 | 6.640 | 6.655 | 6.580 | 6.633 | 6.209 | 1,319,806 |
| 2024-04-03 | 6.570 | 6.660 | 6.550 | 6.580 | 6.160 | 160,838 |
| 2024-04-02 | 6.735 | 6.735 | 6.555 | 6.711 | 6.282 | 120,464 |
| 2024-03-28 | 6.650 | 6.735 | 6.585 | 6.657 | 6.232 | 159,576 |
| 2024-03-27 | 6.865 | 6.940 | 6.670 | 6.737 | 6.306 | 643,855 |
| 2024-03-26 | 6.635 | 6.910 | 6.610 | 6.909 | 6.468 | 1,119,014 |
| 2024-03-25 | 6.880 | 6.880 | 6.685 | 6.737 | 6.306 | 127,782 |
| 2024-03-22 | 6.865 | 6.905 | 6.765 | 6.885 | 6.445 | 108,454 |
| 2024-03-21 | 7.005 | 7.005 | 6.882 | 6.906 | 6.465 | 105,707 |
| 2024-03-20 | 6.855 | 6.940 | 6.832 | 6.890 | 6.450 | 67,336 |
| 2024-03-19 | 6.845 | 6.861 | 6.791 | 6.860 | 6.422 | 640,800 |
| 2024-03-18 | 6.905 | 6.905 | 6.825 | 6.845 | 6.408 | 87,208 |
| 2024-03-15 | 7.050 | 7.055 | 6.865 | 6.884 | 6.444 | 225,632 |
| 2024-03-14 | 7.025 | 7.035 | 6.970 | 7.020 | 6.572 | 27,528 |
| 2024-03-13 | 6.920 | 7.110 | 6.920 | 7.031 | 6.582 | 426,999 |
| 2024-03-12 | 6.875 | 6.985 | 6.875 | 6.910 | 6.469 | 98,311 |
| 2024-03-11 | 6.515 | 6.870 | 6.510 | 6.751 | 6.319 | 1,682,232 |
| 2024-03-08 | 6.550 | 6.575 | 6.490 | 6.516 | 6.100 | 1,689,022 |
| 2024-03-07 | 6.525 | 6.600 | 6.500 | 6.548 | 6.130 | 433,754 |
| 2024-03-06 | 6.510 | 6.575 | 6.510 | 6.511 | 6.095 | 196,411 |
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.