Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.195 | 7.425 | 7.145 | 7.302 | 6.728 | 91,735 |
| 2022-07-05 | 7.190 | 7.210 | 6.905 | 7.120 | 6.561 | 117,227 |
| 2022-07-04 | 7.260 | 7.260 | 6.935 | 6.995 | 6.445 | 202,347 |
| 2022-07-01 | 7.315 | 7.405 | 7.220 | 7.314 | 6.740 | 182,731 |
| 2022-06-30 | 7.300 | 7.355 | 7.221 | 7.291 | 6.718 | 72,179 |
| 2022-06-29 | 7.480 | 7.520 | 7.385 | 7.442 | 6.857 | 185,630 |
| 2022-06-28 | 7.755 | 7.760 | 7.669 | 7.669 | 7.067 | 242,403 |
| 2022-06-27 | 7.600 | 7.770 | 7.600 | 7.687 | 7.083 | 109,228 |
| 2022-06-24 | 7.825 | 7.825 | 7.270 | 7.460 | 6.874 | 100,696 |
| 2022-06-23 | 6.955 | 7.170 | 6.955 | 7.042 | 6.489 | 680,193 |
| 2022-06-22 | 6.860 | 7.165 | 6.795 | 7.020 | 6.469 | 104,262 |
| 2022-06-21 | 7.000 | 7.110 | 6.885 | 6.963 | 6.416 | 110,174 |
| 2022-06-20 | 6.770 | 6.995 | 6.770 | 6.903 | 6.361 | 82,960 |
| 2022-06-17 | 6.730 | 6.935 | 6.730 | 6.760 | 6.229 | 221,474 |
| 2022-06-16 | 6.890 | 6.900 | 6.610 | 6.725 | 6.196 | 77,615 |
| 2022-06-15 | 7.155 | 7.220 | 7.100 | 7.160 | 6.597 | 89,707 |
| 2022-06-14 | 7.345 | 7.570 | 7.135 | 7.447 | 6.862 | 156,926 |
| 2022-06-13 | 7.695 | 8.116 | 7.525 | 7.649 | 7.048 | 137,366 |
| 2022-06-10 | 8.000 | 8.145 | 7.870 | 7.990 | 7.362 | 214,827 |
| 2022-06-09 | 8.200 | 8.225 | 8.035 | 8.110 | 7.473 | 112,393 |
| 2022-06-08 | 8.325 | 8.500 | 7.980 | 8.170 | 7.528 | 119,258 |
| 2022-06-07 | 8.155 | 8.310 | 8.155 | 8.225 | 7.579 | 138,845 |
| 2022-06-06 | 8.330 | 8.375 | 8.330 | 8.369 | 7.711 | 61,528 |
| 2022-06-01 | 8.390 | 8.390 | 8.020 | 8.179 | 7.536 | 290,793 |
| 2022-05-31 | 8.810 | 8.810 | 8.440 | 8.602 | 7.926 | 148,445 |
| 2022-05-30 | 9.610 | 9.800 | 8.615 | 8.772 | 8.083 | 170,303 |
| 2022-05-27 | 8.025 | 8.490 | 8.025 | 8.284 | 7.633 | 214,717 |
| 2022-05-26 | 7.960 | 8.055 | 7.955 | 8.002 | 7.373 | 120,939 |
| 2022-05-25 | 8.155 | 8.155 | 7.810 | 8.008 | 7.379 | 68,318 |
| 2022-05-24 | 8.005 | 8.155 | 8.005 | 8.092 | 7.456 | 98,791 |
| 2022-05-23 | 8.355 | 8.355 | 8.140 | 8.213 | 7.568 | 138,138 |
| 2022-05-20 | 8.355 | 8.480 | 8.200 | 8.320 | 7.667 | 102,845 |
| 2022-05-19 | 7.985 | 8.120 | 7.910 | 8.049 | 7.417 | 178,027 |
| 2022-05-18 | 8.250 | 8.250 | 8.055 | 8.158 | 7.517 | 183,888 |
| 2022-05-17 | 7.890 | 8.150 | 7.890 | 8.058 | 7.425 | 341,670 |
| 2022-05-16 | 7.630 | 7.875 | 7.555 | 7.802 | 7.189 | 215,633 |
| 2022-05-13 | 7.745 | 7.770 | 7.610 | 7.708 | 7.102 | 205,943 |
| 2022-05-12 | 7.085 | 7.582 | 7.085 | 7.309 | 6.735 | 348,305 |
| 2022-05-11 | 7.450 | 7.555 | 7.230 | 7.447 | 6.862 | 452,185 |
| 2022-05-10 | 7.355 | 7.470 | 7.160 | 7.302 | 6.729 | 240,841 |
| 2022-05-09 | 7.400 | 7.451 | 7.150 | 7.344 | 6.767 | 113,837 |
| 2022-05-06 | 7.685 | 7.685 | 7.295 | 7.536 | 6.944 | 219,094 |
| 2022-05-05 | 7.960 | 8.195 | 7.850 | 8.023 | 7.393 | 113,460 |
| 2022-05-04 | 8.150 | 8.170 | 7.880 | 7.956 | 7.331 | 101,145 |
| 2022-05-03 | 8.200 | 8.305 | 8.135 | 8.228 | 7.582 | 121,367 |
| 2022-04-29 | 8.090 | 8.335 | 8.000 | 8.189 | 7.545 | 265,173 |
| 2022-04-28 | 8.020 | 8.075 | 7.700 | 7.900 | 7.279 | 301,982 |
| 2022-04-27 | 7.950 | 8.050 | 7.600 | 7.777 | 7.166 | 255,900 |
| 2022-04-26 | 8.355 | 8.560 | 7.925 | 8.216 | 7.571 | 221,018 |
| 2022-04-25 | 8.900 | 8.955 | 8.655 | 8.880 | 8.182 | 120,537 |
| 2022-04-22 | 8.950 | 9.096 | 8.800 | 8.968 | 8.217 | 176,809 |
| 2022-04-21 | 9.165 | 9.450 | 9.165 | 9.347 | 8.565 | 203,811 |
| 2022-04-20 | 9.300 | 9.365 | 9.145 | 9.253 | 8.479 | 514,918 |
| 2022-04-19 | 9.175 | 9.300 | 8.890 | 9.030 | 8.274 | 141,628 |
| 2022-04-14 | 9.390 | 9.570 | 9.165 | 9.392 | 8.606 | 233,705 |
| 2022-04-13 | 8.975 | 9.370 | 8.789 | 9.049 | 8.291 | 1,854,733 |
| 2022-04-12 | 8.823 | 8.950 | 8.710 | 8.815 | 8.077 | 455,813 |
| 2022-04-11 | 9.180 | 9.239 | 8.890 | 8.991 | 8.238 | 262,851 |
| 2022-04-08 | 9.610 | 9.725 | 9.225 | 9.434 | 8.645 | 2,542,854 |
| 2022-04-07 | 9.520 | 9.805 | 9.415 | 9.538 | 8.740 | 882,787 |
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.