Allfunds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	6.060	6.093	5.965	6.061	5.585	143,709
2023-03-21	6.140	6.260	6.135	6.194	5.707	72,642
2023-03-20	5.575	6.155	5.575	5.802	5.346	246,296
2023-03-17	6.445	6.465	6.099	6.272	5.780	230,889
2023-03-16	6.445	6.455	6.160	6.410	5.907	185,742
2023-03-15	6.830	6.830	6.330	6.481	5.972	337,898
2023-03-14	6.720	7.021	6.705	6.765	6.233	185,159
2023-03-13	6.950	6.950	6.680	6.821	6.285	480,040
2023-03-10	7.015	7.080	6.880	6.997	6.448	252,374
2023-03-09	7.240	7.260	7.190	7.204	6.638	226,579
2023-03-08	7.355	7.366	7.255	7.305	6.732	75,064
2023-03-07	7.540	7.590	7.390	7.545	6.952	223,760
2023-03-06	7.555	7.575	7.495	7.501	6.912	237,052
2023-03-03	7.435	7.625	7.415	7.581	6.985	272,406
2023-03-02	7.180	7.410	7.179	7.331	6.756	978,410
2023-03-01	7.065	8.325	6.895	7.163	6.601	1,812,311
2023-02-28	8.641	8.655	8.250	8.358	7.702	5,407,806
2023-02-27	8.767	8.767	8.555	8.597	7.921	2,218,002
2023-02-24	8.765	8.780	8.520	8.571	7.898	34,136,328
2023-02-23	8.740	8.810	8.531	8.717	8.033	2,430,835
2023-02-22	7.195	9.445	7.040	8.407	7.747	5,083,562
2023-02-21	7.600	7.670	7.290	7.352	6.775	516,012
2023-02-20	7.755	7.765	7.645	7.688	7.084	2,098,090
2023-02-17	7.830	7.960	7.800	7.810	7.197	108,784
2023-02-16	8.105	8.166	7.970	8.150	7.510	311,239
2023-02-15	7.870	8.105	7.791	7.932	7.309	484,507
2023-02-14	7.810	7.815	7.670	7.762	7.152	222,147
2023-02-13	7.535	7.715	7.510	7.633	7.033	278,253
2023-02-10	7.600	7.610	7.450	7.527	6.935	248,394
2023-02-09	7.600	7.695	7.500	7.628	7.029	295,335
2023-02-08	7.455	7.520	7.345	7.446	6.861	612,446
2023-02-07	7.390	7.440	7.215	7.363	6.785	54,203
2023-02-06	7.850	7.850	7.375	7.583	6.988	155,141
2023-02-03	7.665	7.890	7.665	7.781	7.170	340,202
2023-02-02	7.500	7.710	7.450	7.604	7.006	192,861
2023-02-01	7.495	7.526	7.330	7.366	6.788	263,781
2023-01-31	7.320	7.320	7.210	7.255	6.686	573,956
2023-01-30	7.340	7.395	7.300	7.354	6.776	108,595
2023-01-27	7.205	7.435	7.205	7.365	6.786	68,255
2023-01-26	7.105	7.260	7.105	7.200	6.635	106,170
2023-01-25	7.020	7.110	6.955	7.019	6.468	128,553
2023-01-24	7.185	7.185	7.100	7.116	6.557	1,310,515
2023-01-23	7.130	7.195	7.120	7.147	6.585	129,990
2023-01-20	7.195	7.250	7.105	7.123	6.564	162,297
2023-01-19	7.205	7.260	6.985	7.075	6.519	329,192
2023-01-18	7.580	7.606	7.510	7.549	6.956	171,192
2023-01-17	7.670	7.735	7.620	7.697	7.093	255,163
2023-01-16	7.840	7.840	7.675	7.704	7.099	1,089,802
2023-01-13	7.710	7.875	7.705	7.797	7.185	546,519
2023-01-12	7.585	7.680	7.375	7.568	6.974	223,606
2023-01-11	7.480	7.620	7.480	7.556	6.962	169,517
2023-01-10	7.540	7.540	7.400	7.465	6.879	114,806
2023-01-09	7.315	7.466	7.290	7.398	6.817	324,213
2023-01-06	7.025	7.230	7.025	7.188	6.623	59,548
2023-01-05	7.150	7.215	7.115	7.188	6.623	117,890
2023-01-04	6.995	7.100	6.975	7.042	6.488	160,724
2023-01-03	6.900	6.980	6.850	6.912	6.369	239,065
2022-12-30	6.625	6.630	6.525	6.605	6.086	96,896
2022-12-29	6.505	6.655	6.423	6.553	6.039	123,164
2022-12-28	6.400	6.470	6.375	6.414	5.910	189,972

← NewerPage 16 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.