Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 5.750 | 5.855 | 5.750 | 5.816 | 5.445 | 104,428 |
| 2023-12-06 | 5.800 | 5.835 | 5.770 | 5.813 | 5.442 | 568,460 |
| 2023-12-05 | 5.755 | 5.774 | 5.715 | 5.743 | 5.376 | 280,166 |
| 2023-12-04 | 5.890 | 5.915 | 5.780 | 5.801 | 5.430 | 353,657 |
| 2023-12-01 | 5.795 | 5.850 | 5.780 | 5.804 | 5.433 | 1,063,017 |
| 2023-11-30 | 5.770 | 5.833 | 5.755 | 5.788 | 5.418 | 348,963 |
| 2023-11-29 | 5.880 | 5.880 | 5.800 | 5.818 | 5.447 | 408,338 |
| 2023-11-28 | 5.815 | 5.830 | 5.760 | 5.791 | 5.421 | 685,673 |
| 2023-11-27 | 5.835 | 5.880 | 5.805 | 5.836 | 5.463 | 584,670 |
| 2023-11-24 | 5.810 | 5.870 | 5.800 | 5.834 | 5.461 | 289,598 |
| 2023-11-23 | 5.840 | 5.905 | 5.791 | 5.861 | 5.486 | 108,620 |
| 2023-11-22 | 5.750 | 5.875 | 5.725 | 5.800 | 5.429 | 237,275 |
| 2023-11-21 | 5.785 | 5.845 | 5.720 | 5.796 | 5.425 | 1,639,827 |
| 2023-11-20 | 5.865 | 5.865 | 5.783 | 5.834 | 5.461 | 2,249,570 |
| 2023-11-17 | 5.930 | 5.990 | 5.870 | 5.946 | 5.566 | 1,934,195 |
| 2023-11-16 | 5.840 | 6.011 | 5.740 | 5.825 | 5.453 | 2,207,101 |
| 2023-11-15 | 5.695 | 6.120 | 5.685 | 5.871 | 5.496 | 1,142,006 |
| 2023-11-14 | 5.410 | 5.690 | 5.410 | 5.637 | 5.277 | 152,617 |
| 2023-11-13 | 5.440 | 5.440 | 5.335 | 5.376 | 5.032 | 43,274 |
| 2023-11-10 | 5.350 | 5.400 | 5.345 | 5.386 | 5.041 | 112,838 |
| 2023-11-09 | 5.425 | 5.560 | 5.400 | 5.400 | 5.055 | 111,345 |
| 2023-11-08 | 5.335 | 5.445 | 5.315 | 5.383 | 5.039 | 151,723 |
| 2023-11-07 | 5.305 | 5.435 | 5.290 | 5.411 | 5.065 | 526,987 |
| 2023-11-06 | 5.410 | 5.450 | 5.250 | 5.291 | 4.953 | 121,749 |
| 2023-11-03 | 5.335 | 5.520 | 5.320 | 5.491 | 5.140 | 511,379 |
| 2023-11-02 | 5.065 | 5.320 | 5.036 | 5.154 | 4.824 | 280,688 |
| 2023-11-01 | 4.828 | 4.958 | 4.744 | 4.799 | 4.492 | 119,190 |
| 2023-10-31 | 4.782 | 4.864 | 4.762 | 4.822 | 4.514 | 188,195 |
| 2023-10-30 | 4.960 | 4.982 | 4.818 | 4.918 | 4.604 | 163,177 |
| 2023-10-27 | 4.818 | 4.950 | 4.818 | 4.896 | 4.583 | 116,425 |
| 2023-10-26 | 4.790 | 4.830 | 4.702 | 4.729 | 4.427 | 196,901 |
| 2023-10-25 | 5.030 | 5.150 | 4.742 | 4.781 | 4.475 | 1,240,989 |
| 2023-10-24 | 5.190 | 5.243 | 5.075 | 5.131 | 4.803 | 52,033 |
| 2023-10-23 | 5.220 | 5.236 | 5.060 | 5.150 | 4.821 | 185,065 |
| 2023-10-20 | 5.045 | 5.265 | 4.940 | 5.179 | 4.848 | 469,907 |
| 2023-10-19 | 5.115 | 5.155 | 5.015 | 5.038 | 4.716 | 225,379 |
| 2023-10-18 | 5.240 | 5.240 | 5.065 | 5.157 | 4.827 | 377,730 |
| 2023-10-17 | 5.265 | 5.270 | 5.125 | 5.191 | 4.859 | 119,035 |
| 2023-10-16 | 5.290 | 5.305 | 5.240 | 5.282 | 4.945 | 170,106 |
| 2023-10-13 | 5.400 | 5.400 | 5.255 | 5.303 | 4.964 | 315,321 |
| 2023-10-12 | 5.570 | 5.575 | 5.430 | 5.506 | 5.155 | 261,077 |
| 2023-10-11 | 5.470 | 5.555 | 5.460 | 5.508 | 5.156 | 204,767 |
| 2023-10-10 | 5.380 | 5.535 | 5.380 | 5.425 | 5.079 | 154,106 |
| 2023-10-09 | 5.340 | 5.363 | 5.295 | 5.306 | 4.967 | 139,952 |
| 2023-10-06 | 5.190 | 5.365 | 5.190 | 5.323 | 4.983 | 179,758 |
| 2023-10-05 | 5.460 | 5.480 | 5.160 | 5.212 | 4.879 | 380,238 |
| 2023-10-04 | 5.005 | 5.765 | 5.005 | 5.570 | 5.215 | 2,076,373 |
| 2023-10-03 | 5.200 | 5.200 | 4.984 | 5.015 | 4.695 | 2,964,127 |
| 2023-10-02 | 5.285 | 5.320 | 5.135 | 5.236 | 4.901 | 90,652 |
| 2023-09-29 | 5.300 | 5.319 | 5.150 | 5.242 | 4.907 | 869,772 |
| 2023-09-28 | 5.090 | 5.145 | 5.015 | 5.106 | 4.780 | 381,873 |
| 2023-09-27 | 5.150 | 5.180 | 5.090 | 5.100 | 4.774 | 92,025 |
| 2023-09-26 | 5.090 | 5.180 | 5.079 | 5.150 | 4.821 | 49,945 |
| 2023-09-25 | 5.165 | 5.165 | 5.090 | 5.139 | 4.811 | 113,842 |
| 2023-09-22 | 5.135 | 5.216 | 5.135 | 5.193 | 4.862 | 59,897 |
| 2023-09-21 | 5.130 | 5.160 | 5.060 | 5.136 | 4.808 | 84,544 |
| 2023-09-20 | 5.115 | 5.205 | 5.095 | 5.124 | 4.797 | 64,543 |
| 2023-09-19 | 5.015 | 5.115 | 5.005 | 5.066 | 4.743 | 178,355 |
| 2023-09-18 | 5.200 | 5.205 | 4.990 | 5.066 | 4.743 | 54,956 |
| 2023-09-15 | 5.215 | 5.305 | 5.200 | 5.216 | 4.883 | 153,940 |
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.