Allfunds Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	5.910	5.980	5.845	5.859	5.485	355,198
2023-06-20	6.080	6.110	5.914	6.053	5.666	206,145
2023-06-19	6.205	6.275	6.160	6.275	5.874	46,395
2023-06-16	6.275	6.410	6.265	6.269	5.868	298,237
2023-06-15	6.450	6.470	6.305	6.365	5.958	178,938
2023-06-14	6.470	6.480	6.420	6.420	6.010	122,150
2023-06-13	6.505	6.595	6.430	6.519	6.103	203,985
2023-06-12	6.350	6.495	6.350	6.434	6.023	156,994
2023-06-09	6.425	6.450	6.370	6.402	5.993	37,430
2023-06-08	6.485	6.540	6.440	6.482	6.068	59,283
2023-06-07	6.620	6.660	6.470	6.515	6.099	55,865
2023-06-06	6.630	6.740	6.630	6.710	6.281	39,198
2023-06-05	6.660	6.785	6.655	6.693	6.265	53,378
2023-06-02	6.605	6.655	6.540	6.632	6.208	58,426
2023-06-01	6.350	6.501	6.350	6.381	5.974	61,358
2023-05-31	6.245	6.475	6.245	6.376	5.969	117,403
2023-05-30	6.420	6.575	6.270	6.397	5.989	88,194
2023-05-26	6.340	6.437	6.280	6.378	5.971	175,638
2023-05-25	6.195	6.455	6.195	6.363	5.956	156,339
2023-05-24	6.165	6.189	6.100	6.189	5.794	62,072
2023-05-23	6.370	6.500	6.315	6.381	5.973	181,456
2023-05-22	6.305	6.460	6.195	6.387	5.979	2,051,826
2023-05-19	6.065	6.520	6.045	6.319	5.915	312,767
2023-05-18	5.990	6.040	5.925	5.977	5.595	449,279
2023-05-17	5.830	5.980	5.825	5.881	5.506	182,269
2023-05-16	5.920	5.990	5.895	5.957	5.577	68,249
2023-05-15	5.940	5.950	5.835	5.921	5.543	127,619
2023-05-12	5.860	5.990	5.790	5.863	5.489	115,068
2023-05-11	5.745	5.830	5.740	5.799	5.428	215,562
2023-05-10	5.695	5.820	5.695	5.746	5.295	77,889
2023-05-09	5.810	5.825	5.725	5.767	5.314	284,258
2023-05-05	5.715	5.900	5.715	5.841	5.382	94,117
2023-05-04	5.660	5.765	5.660	5.711	5.262	80,794
2023-05-03	5.885	5.910	5.809	5.846	5.387	120,786
2023-05-02	6.010	6.050	5.880	5.961	5.493	127,912
2023-04-28	5.865	6.045	5.855	5.973	5.504	179,487
2023-04-27	5.845	5.920	5.760	5.876	5.414	5,451,541
2023-04-26	5.730	5.906	5.730	5.869	5.408	244,791
2023-04-25	5.700	5.875	5.680	5.843	5.384	123,647
2023-04-24	5.870	5.960	5.848	5.894	5.431	139,592
2023-04-21	5.835	5.905	5.765	5.859	5.399	253,624
2023-04-20	5.830	5.895	5.770	5.855	5.395	269,815
2023-04-19	5.750	5.855	5.730	5.801	5.346	289,956
2023-04-18	6.000	6.030	5.820	5.918	5.453	182,643
2023-04-17	6.285	6.290	5.920	5.966	5.497	149,805
2023-04-14	6.165	6.290	6.155	6.211	5.723	132,404
2023-04-13	6.175	6.190	6.055	6.105	5.625	110,551
2023-04-12	6.005	6.150	6.000	6.111	5.631	227,826
2023-04-11	5.995	6.010	5.930	5.978	5.508	128,843
2023-04-06	5.715	5.760	5.710	5.736	5.285	77,196
2023-04-05	5.800	5.800	5.585	5.635	5.192	195,695
2023-04-04	5.990	6.000	5.840	5.865	5.404	1,857,813
2023-04-03	6.050	6.095	5.980	6.007	5.535	536,599
2023-03-31	6.045	6.105	6.030	6.080	5.602	370,759
2023-03-30	6.035	6.190	6.015	6.178	5.693	320,374
2023-03-29	5.755	5.976	5.735	5.807	5.351	236,209
2023-03-28	5.770	5.800	5.725	5.760	5.308	88,002
2023-03-27	5.825	5.930	5.730	5.840	5.382	5,440,478
2023-03-24	5.925	5.925	5.770	5.811	5.355	168,224
2023-03-23	6.045	6.075	5.975	6.025	5.552	242,784

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.