Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 5.095 | 5.150 | 5.070 | 5.138 | 4.810 | 191,850 |
| 2023-09-13 | 5.105 | 5.125 | 5.060 | 5.060 | 4.737 | 119,647 |
| 2023-09-12 | 5.150 | 5.165 | 5.070 | 5.088 | 4.763 | 99,480 |
| 2023-09-11 | 5.200 | 5.246 | 5.105 | 5.133 | 4.805 | 63,690 |
| 2023-09-08 | 5.150 | 5.226 | 5.120 | 5.174 | 4.843 | 118,250 |
| 2023-09-07 | 5.080 | 5.110 | 5.025 | 5.092 | 4.767 | 545,243 |
| 2023-09-06 | 5.140 | 5.230 | 5.060 | 5.136 | 4.808 | 233,439 |
| 2023-09-05 | 5.445 | 5.445 | 5.201 | 5.201 | 4.869 | 131,801 |
| 2023-09-04 | 5.480 | 5.560 | 5.450 | 5.482 | 5.132 | 59,504 |
| 2023-09-01 | 5.450 | 5.510 | 5.415 | 5.486 | 5.135 | 378,599 |
| 2023-08-31 | 5.460 | 5.490 | 5.445 | 5.464 | 5.115 | 377,634 |
| 2023-08-30 | 5.470 | 5.485 | 5.420 | 5.438 | 5.091 | 67,773 |
| 2023-08-29 | 5.470 | 5.470 | 5.395 | 5.400 | 5.055 | 104,363 |
| 2023-08-25 | 5.335 | 5.355 | 5.275 | 5.331 | 4.990 | 137,495 |
| 2023-08-24 | 5.475 | 5.475 | 5.370 | 5.380 | 5.036 | 5,273 |
| 2023-08-23 | 5.445 | 5.450 | 5.355 | 5.401 | 5.056 | 106,640 |
| 2023-08-22 | 5.385 | 5.460 | 5.355 | 5.361 | 5.018 | 93,361 |
| 2023-08-21 | 5.510 | 5.520 | 5.368 | 5.461 | 5.112 | 37,330 |
| 2023-08-18 | 5.495 | 5.495 | 5.375 | 5.484 | 5.134 | 311,130 |
| 2023-08-17 | 5.555 | 5.565 | 5.515 | 5.521 | 5.168 | 110,044 |
| 2023-08-16 | 5.480 | 5.610 | 5.475 | 5.576 | 5.220 | 3,087,176 |
| 2023-08-15 | 5.615 | 5.615 | 5.480 | 5.526 | 5.173 | 131,344 |
| 2023-08-14 | 5.740 | 5.740 | 5.580 | 5.631 | 5.271 | 131,102 |
| 2023-08-11 | 5.810 | 5.810 | 5.665 | 5.731 | 5.365 | 711,202 |
| 2023-08-10 | 5.745 | 5.785 | 5.720 | 5.767 | 5.399 | 75,700 |
| 2023-08-09 | 5.785 | 5.785 | 5.670 | 5.678 | 5.315 | 36,317 |
| 2023-08-08 | 5.795 | 5.810 | 5.685 | 5.712 | 5.347 | 46,749 |
| 2023-08-07 | 5.860 | 5.860 | 5.755 | 5.801 | 5.430 | 728,042 |
| 2023-08-04 | 5.790 | 5.825 | 5.720 | 5.786 | 5.416 | 121,434 |
| 2023-08-03 | 5.750 | 5.780 | 5.665 | 5.734 | 5.368 | 779,274 |
| 2023-08-02 | 5.830 | 5.835 | 5.690 | 5.739 | 5.373 | 132,654 |
| 2023-08-01 | 5.930 | 6.004 | 5.835 | 5.925 | 5.546 | 163,049 |
| 2023-07-31 | 5.910 | 6.005 | 5.890 | 5.975 | 5.593 | 648,097 |
| 2023-07-28 | 5.895 | 6.020 | 5.840 | 5.943 | 5.563 | 4,403,006 |
| 2023-07-27 | 5.575 | 5.625 | 5.495 | 5.589 | 5.232 | 898,195 |
| 2023-07-26 | 5.555 | 5.595 | 5.490 | 5.514 | 5.161 | 229,505 |
| 2023-07-25 | 5.565 | 5.610 | 5.550 | 5.601 | 5.243 | 463,349 |
| 2023-07-24 | 5.500 | 5.610 | 5.500 | 5.581 | 5.225 | 303,862 |
| 2023-07-21 | 5.450 | 5.475 | 5.410 | 5.455 | 5.107 | 924,796 |
| 2023-07-20 | 5.580 | 5.605 | 5.474 | 5.474 | 5.124 | 172,610 |
| 2023-07-19 | 5.555 | 5.601 | 5.525 | 5.601 | 5.243 | 322,439 |
| 2023-07-18 | 5.355 | 5.500 | 5.345 | 5.482 | 5.132 | 120,418 |
| 2023-07-17 | 5.505 | 5.505 | 5.370 | 5.409 | 5.063 | 189,909 |
| 2023-07-14 | 5.600 | 5.640 | 5.530 | 5.610 | 5.252 | 82,428 |
| 2023-07-13 | 5.535 | 5.615 | 5.520 | 5.603 | 5.245 | 289,103 |
| 2023-07-12 | 5.440 | 5.525 | 5.400 | 5.497 | 5.146 | 466,409 |
| 2023-07-11 | 5.300 | 5.410 | 5.295 | 5.404 | 5.059 | 741,639 |
| 2023-07-10 | 5.285 | 5.360 | 5.285 | 5.312 | 4.973 | 171,268 |
| 2023-07-07 | 5.270 | 5.340 | 5.270 | 5.320 | 4.980 | 180,483 |
| 2023-07-06 | 5.470 | 5.480 | 5.260 | 5.361 | 5.019 | 197,784 |
| 2023-07-05 | 5.535 | 5.575 | 5.505 | 5.536 | 5.182 | 95,518 |
| 2023-07-04 | 5.620 | 5.680 | 5.589 | 5.589 | 5.232 | 448,436 |
| 2023-07-03 | 5.580 | 5.650 | 5.580 | 5.611 | 5.253 | 864,162 |
| 2023-06-30 | 5.605 | 5.635 | 5.590 | 5.593 | 5.236 | 184,345 |
| 2023-06-29 | 5.860 | 5.910 | 5.640 | 5.643 | 5.283 | 1,945,118 |
| 2023-06-28 | 5.740 | 5.770 | 5.690 | 5.707 | 5.343 | 82,217 |
| 2023-06-27 | 5.745 | 5.745 | 5.630 | 5.664 | 5.302 | 128,598 |
| 2023-06-26 | 5.750 | 5.760 | 5.655 | 5.694 | 5.330 | 285,824 |
| 2023-06-23 | 5.790 | 5.825 | 5.720 | 5.761 | 5.393 | 360,015 |
| 2023-06-22 | 5.785 | 5.825 | 5.785 | 5.812 | 5.440 | 90,497 |
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.