Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 6.555 | 6.570 | 6.495 | 6.511 | 6.095 | 93,445 |
| 2024-03-04 | 6.670 | 6.670 | 6.535 | 6.578 | 6.158 | 294,543 |
| 2024-03-01 | 6.550 | 6.690 | 6.550 | 6.646 | 6.221 | 1,288,483 |
| 2024-02-29 | 6.560 | 6.770 | 6.340 | 6.560 | 6.141 | 1,198,827 |
| 2024-02-28 | 6.365 | 6.460 | 6.305 | 6.350 | 5.944 | 1,294,005 |
| 2024-02-27 | 6.195 | 6.195 | 6.160 | 6.161 | 5.767 | 109,744 |
| 2024-02-26 | 6.210 | 6.240 | 6.160 | 6.231 | 5.833 | 97,905 |
| 2024-02-23 | 6.310 | 6.310 | 6.170 | 6.186 | 5.791 | 37,539 |
| 2024-02-22 | 6.235 | 6.305 | 6.205 | 6.263 | 5.863 | 985,446 |
| 2024-02-21 | 6.155 | 6.200 | 6.120 | 6.157 | 5.764 | 38,902 |
| 2024-02-20 | 6.240 | 6.250 | 6.160 | 6.191 | 5.795 | 66,302 |
| 2024-02-19 | 6.260 | 6.320 | 6.220 | 6.245 | 5.846 | 31,180 |
| 2024-02-16 | 6.540 | 6.565 | 6.450 | 6.461 | 6.048 | 56,160 |
| 2024-02-15 | 6.530 | 6.530 | 6.430 | 6.499 | 6.084 | 41,417 |
| 2024-02-14 | 6.370 | 6.455 | 6.360 | 6.391 | 5.982 | 25,543 |
| 2024-02-13 | 6.455 | 6.510 | 6.300 | 6.384 | 5.977 | 30,558 |
| 2024-02-12 | 6.385 | 6.490 | 6.360 | 6.486 | 6.071 | 22,143 |
| 2024-02-09 | 6.335 | 6.405 | 6.310 | 6.353 | 5.947 | 19,265 |
| 2024-02-08 | 6.420 | 6.440 | 6.340 | 6.393 | 5.984 | 55,982 |
| 2024-02-07 | 6.400 | 6.400 | 6.310 | 6.347 | 5.941 | 55,403 |
| 2024-02-06 | 6.475 | 6.475 | 6.380 | 6.427 | 6.016 | 66,601 |
| 2024-02-05 | 6.515 | 6.525 | 6.430 | 6.430 | 6.019 | 101,434 |
| 2024-02-02 | 6.620 | 6.620 | 6.440 | 6.534 | 6.117 | 103,594 |
| 2024-02-01 | 6.660 | 6.680 | 6.545 | 6.581 | 6.160 | 126,046 |
| 2024-01-31 | 6.505 | 6.670 | 6.460 | 6.599 | 6.178 | 99,070 |
| 2024-01-30 | 6.600 | 6.615 | 6.490 | 6.529 | 6.112 | 67,690 |
| 2024-01-29 | 6.450 | 6.545 | 6.400 | 6.526 | 6.109 | 397,295 |
| 2024-01-26 | 6.370 | 6.425 | 6.295 | 6.411 | 6.001 | 1,383,782 |
| 2024-01-25 | 6.385 | 6.415 | 6.310 | 6.375 | 5.967 | 190,711 |
| 2024-01-24 | 6.555 | 6.560 | 6.300 | 6.376 | 5.968 | 110,473 |
| 2024-01-23 | 5.950 | 6.369 | 5.820 | 5.911 | 5.533 | 387,350 |
| 2024-01-22 | 5.845 | 5.931 | 5.830 | 5.931 | 5.552 | 50,697 |
| 2024-01-19 | 5.840 | 5.890 | 5.810 | 5.825 | 5.453 | 78,262 |
| 2024-01-18 | 5.810 | 5.882 | 5.810 | 5.837 | 5.465 | 49,066 |
| 2024-01-17 | 5.940 | 5.940 | 5.775 | 5.798 | 5.428 | 117,698 |
| 2024-01-16 | 5.930 | 5.965 | 5.920 | 5.939 | 5.560 | 63,651 |
| 2024-01-15 | 6.015 | 6.020 | 5.925 | 5.962 | 5.581 | 79,093 |
| 2024-01-12 | 6.115 | 6.160 | 6.030 | 6.031 | 5.645 | 124,878 |
| 2024-01-11 | 6.115 | 6.158 | 6.050 | 6.074 | 5.686 | 78,801 |
| 2024-01-10 | 6.095 | 6.135 | 6.035 | 6.075 | 5.687 | 35,477 |
| 2024-01-09 | 6.310 | 6.310 | 6.050 | 6.091 | 5.702 | 437,509 |
| 2024-01-08 | 6.270 | 6.286 | 6.175 | 6.286 | 5.884 | 46,330 |
| 2024-01-05 | 6.070 | 6.236 | 6.070 | 6.236 | 5.837 | 63,945 |
| 2024-01-04 | 6.355 | 6.365 | 6.240 | 6.272 | 5.871 | 70,078 |
| 2024-01-03 | 6.385 | 6.420 | 6.245 | 6.339 | 5.934 | 53,356 |
| 2024-01-02 | 6.455 | 6.485 | 6.410 | 6.429 | 6.018 | 144,981 |
| 2023-12-29 | 6.420 | 6.490 | 6.400 | 6.434 | 6.023 | 50,302 |
| 2023-12-28 | 6.480 | 6.490 | 6.410 | 6.448 | 6.036 | 54,233 |
| 2023-12-27 | 6.440 | 6.466 | 6.420 | 6.435 | 6.024 | 100,010 |
| 2023-12-22 | 6.400 | 6.415 | 6.325 | 6.383 | 5.975 | 59,037 |
| 2023-12-21 | 6.295 | 6.465 | 6.294 | 6.407 | 5.998 | 160,581 |
| 2023-12-20 | 6.290 | 6.400 | 6.260 | 6.360 | 5.954 | 237,448 |
| 2023-12-19 | 6.350 | 6.410 | 6.250 | 6.320 | 5.916 | 369,561 |
| 2023-12-18 | 6.275 | 6.370 | 6.275 | 6.365 | 5.958 | 117,032 |
| 2023-12-15 | 6.470 | 6.500 | 6.390 | 6.445 | 6.033 | 288,295 |
| 2023-12-14 | 6.230 | 6.520 | 6.120 | 6.475 | 6.062 | 1,002,863 |
| 2023-12-13 | 6.035 | 6.170 | 6.010 | 6.073 | 5.685 | 338,900 |
| 2023-12-12 | 6.030 | 6.090 | 6.005 | 6.075 | 5.687 | 175,966 |
| 2023-12-11 | 5.950 | 6.095 | 5.908 | 5.920 | 5.542 | 322,296 |
| 2023-12-08 | 5.911 | 5.970 | 5.855 | 5.917 | 5.539 | 984,949 |
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.