Allfunds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	6.450	6.545	6.390	6.467	5.959	27,424
2022-12-22	6.665	6.666	6.410	6.440	5.934	68,321
2022-12-21	6.540	6.690	6.540	6.649	6.127	165,769
2022-12-20	6.575	6.680	6.570	6.586	6.069	89,353
2022-12-19	6.750	6.863	6.710	6.774	6.241	130,362
2022-12-16	6.905	6.905	6.675	6.752	6.222	207,688
2022-12-15	7.030	7.110	6.920	7.003	6.453	68,004
2022-12-14	7.430	7.430	7.070	7.109	6.551	216,872
2022-12-13	6.870	7.425	6.870	7.255	6.685	1,563,911
2022-12-12	6.905	6.955	6.900	6.908	6.365	687,742
2022-12-09	6.895	6.935	6.835	6.838	6.301	459,979
2022-12-08	6.970	6.970	6.815	6.826	6.290	92,486
2022-12-07	6.995	7.060	6.870	6.946	6.400	119,579
2022-12-06	7.305	7.305	6.905	7.022	6.471	2,007,848
2022-12-05	7.400	7.465	7.335	7.362	6.783	241,548
2022-12-02	7.345	7.480	7.275	7.353	6.775	188,119
2022-12-01	7.160	7.385	7.120	7.302	6.728	405,828
2022-11-30	6.875	7.015	6.760	6.958	6.412	1,922,579
2022-11-29	6.885	6.935	6.705	6.727	6.198	384,154
2022-11-28	7.060	7.085	6.820	6.854	6.316	767,936
2022-11-25	7.275	7.285	7.110	7.115	6.556	610,598
2022-11-24	7.100	7.235	6.994	7.194	6.629	473,502
2022-11-23	7.000	7.063	6.851	6.851	6.313	590,642
2022-11-22	7.150	7.209	7.100	7.137	6.576	5,941,107
2022-11-21	7.890	8.050	7.890	7.956	7.331	122,036
2022-11-18	7.845	8.020	7.845	7.953	7.329	76,303
2022-11-17	8.125	8.125	7.835	7.850	7.233	178,175
2022-11-16	8.020	8.020	7.895	7.967	7.341	295,823
2022-11-15	7.970	8.120	7.915	8.031	7.400	264,643
2022-11-14	8.075	8.080	7.885	7.932	7.309	154,713
2022-11-11	7.725	8.165	7.725	8.085	7.450	1,342,388
2022-11-10	6.800	7.425	6.800	7.229	6.662	298,117
2022-11-09	6.895	6.980	6.810	6.937	6.392	164,601
2022-11-08	6.520	6.880	6.520	6.754	6.224	291,251
2022-11-07	6.545	6.585	6.509	6.509	5.998	146,435
2022-11-04	6.160	6.415	6.160	6.255	5.764	262,892
2022-11-03	6.400	6.400	6.120	6.221	5.733	193,385
2022-11-02	6.575	6.635	6.470	6.553	6.038	309,569
2022-11-01	6.460	6.710	6.460	6.683	6.158	290,843
2022-10-31	6.450	6.455	6.380	6.455	5.948	88,204
2022-10-28	6.545	6.545	6.445	6.493	5.983	169,310
2022-10-27	6.580	6.740	6.580	6.638	6.116	424,211
2022-10-26	6.390	6.615	6.385	6.586	6.069	929,310
2022-10-25	6.345	6.470	6.167	6.411	5.908	1,625,597
2022-10-24	6.290	6.325	6.185	6.260	5.768	957,839
2022-10-21	6.197	6.285	6.110	6.195	5.708	68,833,789
2022-10-20	6.595	6.730	6.338	6.574	6.058	481,203
2022-10-19	6.910	6.910	6.723	6.863	6.324	236,053
2022-10-18	6.985	7.070	6.805	6.936	6.391	123,667
2022-10-17	6.745	7.010	6.745	6.905	6.363	192,215
2022-10-14	7.355	7.420	6.930	7.253	6.684	239,615
2022-10-13	7.005	7.145	6.885	7.053	6.499	59,963
2022-10-12	6.975	7.040	6.935	6.985	6.436	44,942
2022-10-11	7.310	7.330	6.915	7.204	6.638	282,834
2022-10-10	7.340	7.625	7.330	7.405	6.823	73,596
2022-10-07	7.600	7.725	7.405	7.568	6.974	103,200
2022-10-06	7.600	7.675	7.585	7.589	6.993	128,231
2022-10-05	7.805	7.805	7.475	7.601	7.004	121,716
2022-10-04	7.500	7.685	7.105	7.529	6.937	388,452
2022-10-03	7.375	7.580	7.345	7.509	6.919	170,507

← NewerPage 17 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.