Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 7.355 | 7.575 | 7.285 | 7.524 | 6.933 | 111,422 |
| 2022-09-29 | 7.105 | 7.365 | 7.060 | 7.242 | 6.673 | 209,513 |
| 2022-09-28 | 7.380 | 7.505 | 7.235 | 7.410 | 6.828 | 152,654 |
| 2022-09-27 | 7.535 | 7.690 | 7.500 | 7.594 | 6.997 | 109,171 |
| 2022-09-26 | 7.660 | 7.770 | 7.375 | 7.563 | 6.969 | 189,841 |
| 2022-09-23 | 8.615 | 8.615 | 7.786 | 7.786 | 7.174 | 204,980 |
| 2022-09-22 | 8.925 | 8.950 | 8.700 | 8.847 | 8.152 | 69,255 |
| 2022-09-21 | 8.655 | 8.870 | 8.640 | 8.835 | 8.141 | 115,903 |
| 2022-09-20 | 8.765 | 8.865 | 8.735 | 8.845 | 8.150 | 490,030 |
| 2022-09-16 | 8.605 | 8.985 | 8.070 | 8.888 | 8.190 | 1,040,311 |
| 2022-09-15 | 8.545 | 8.995 | 8.545 | 8.886 | 8.188 | 181,858 |
| 2022-09-14 | 8.435 | 8.514 | 8.355 | 8.491 | 7.824 | 102,247 |
| 2022-09-13 | 8.810 | 8.840 | 8.445 | 8.492 | 7.825 | 165,716 |
| 2022-09-12 | 8.391 | 8.770 | 8.391 | 8.555 | 7.883 | 101,712 |
| 2022-09-09 | 8.000 | 8.270 | 8.000 | 8.193 | 7.549 | 306,609 |
| 2022-09-08 | 7.785 | 7.925 | 7.610 | 7.773 | 7.162 | 119,727 |
| 2022-09-07 | 7.765 | 7.840 | 7.720 | 7.774 | 7.163 | 128,210 |
| 2022-09-06 | 7.775 | 7.830 | 7.695 | 7.797 | 7.185 | 50,067 |
| 2022-09-05 | 7.715 | 7.792 | 7.715 | 7.738 | 7.130 | 113,273 |
| 2022-09-02 | 7.695 | 8.005 | 7.665 | 7.916 | 7.294 | 117,225 |
| 2022-09-01 | 7.655 | 7.690 | 7.480 | 7.690 | 7.086 | 212,505 |
| 2022-08-31 | 7.915 | 8.010 | 7.850 | 7.943 | 7.319 | 176,650 |
| 2022-08-30 | 7.870 | 7.900 | 7.790 | 7.862 | 7.244 | 613,792 |
| 2022-08-26 | 8.065 | 8.100 | 7.900 | 7.945 | 7.321 | 234,068 |
| 2022-08-25 | 7.940 | 8.000 | 7.900 | 8.000 | 7.372 | 231,244 |
| 2022-08-24 | 7.716 | 7.890 | 7.708 | 7.826 | 7.211 | 517,089 |
| 2022-08-23 | 7.790 | 8.055 | 7.740 | 7.944 | 7.320 | 987,636 |
| 2022-08-22 | 7.990 | 8.085 | 7.910 | 8.009 | 7.380 | 729,007 |
| 2022-08-19 | 8.135 | 8.220 | 7.819 | 8.001 | 7.373 | 489,512 |
| 2022-08-18 | 8.285 | 8.330 | 8.145 | 8.273 | 7.623 | 191,711 |
| 2022-08-17 | 8.395 | 8.470 | 8.160 | 8.223 | 7.578 | 240,256 |
| 2022-08-16 | 8.165 | 8.370 | 8.165 | 8.280 | 7.630 | 204,583 |
| 2022-08-15 | 8.285 | 8.285 | 8.200 | 8.263 | 7.614 | 16,005 |
| 2022-08-12 | 8.055 | 8.200 | 8.005 | 8.143 | 7.503 | 186,750 |
| 2022-08-11 | 8.160 | 8.160 | 7.960 | 8.043 | 7.411 | 78,975 |
| 2022-08-10 | 7.515 | 8.115 | 7.495 | 7.874 | 7.256 | 235,597 |
| 2022-08-09 | 7.825 | 8.065 | 7.625 | 7.729 | 7.122 | 1,755,352 |
| 2022-08-08 | 7.700 | 7.720 | 7.600 | 7.675 | 7.072 | 427,016 |
| 2022-08-05 | 7.800 | 7.895 | 7.470 | 7.643 | 7.043 | 91,131 |
| 2022-08-04 | 7.695 | 7.940 | 7.695 | 7.830 | 7.215 | 90,912 |
| 2022-08-03 | 7.870 | 7.870 | 7.702 | 7.778 | 7.167 | 157,697 |
| 2022-08-02 | 8.080 | 8.195 | 7.910 | 8.060 | 7.427 | 146,594 |
| 2022-08-01 | 8.480 | 8.715 | 8.120 | 8.324 | 7.670 | 621,744 |
| 2022-07-29 | 7.515 | 8.370 | 7.515 | 7.957 | 7.332 | 1,157,607 |
| 2022-07-28 | 6.850 | 7.025 | 6.850 | 6.936 | 6.392 | 146,343 |
| 2022-07-27 | 6.565 | 6.815 | 6.565 | 6.799 | 6.265 | 363,107 |
| 2022-07-26 | 7.060 | 7.100 | 6.715 | 6.922 | 6.379 | 105,159 |
| 2022-07-25 | 7.225 | 7.340 | 7.095 | 7.228 | 6.660 | 124,603 |
| 2022-07-22 | 7.355 | 7.750 | 7.355 | 7.568 | 6.974 | 197,216 |
| 2022-07-21 | 7.125 | 7.430 | 7.100 | 7.215 | 6.648 | 340,271 |
| 2022-07-20 | 7.150 | 7.265 | 7.090 | 7.167 | 6.604 | 189,227 |
| 2022-07-19 | 6.895 | 7.100 | 6.860 | 6.865 | 6.325 | 302,985 |
| 2022-07-18 | 7.535 | 7.535 | 6.890 | 6.971 | 6.424 | 164,935 |
| 2022-07-15 | 6.640 | 6.830 | 6.640 | 6.830 | 6.294 | 310,598 |
| 2022-07-14 | 7.005 | 7.010 | 6.745 | 6.890 | 6.349 | 170,264 |
| 2022-07-13 | 7.455 | 7.455 | 6.880 | 6.992 | 6.443 | 168,529 |
| 2022-07-12 | 7.080 | 7.165 | 6.910 | 7.070 | 6.514 | 263,961 |
| 2022-07-11 | 7.390 | 7.477 | 7.215 | 7.320 | 6.745 | 54,711 |
| 2022-07-08 | 7.605 | 7.605 | 7.330 | 7.377 | 6.798 | 33,706 |
| 2022-07-07 | 7.325 | 7.445 | 7.285 | 7.327 | 6.752 | 69,085 |
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.