Allfunds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.944	14.944	8.565	14.944	14.944	8,830
2026-07-22	14.944	14.944	8.565	14.944	14.944	119,836
2026-07-21	8.630	8.630	8.585	8.610	8.610	78,872
2026-07-20	8.665	8.685	8.645	8.645	8.645	59,377
2026-07-17	14.944	14.944	8.665	14.944	14.944	72,834
2026-07-16	14.944	14.944	8.665	14.944	14.944	63,966
2026-07-15	14.944	14.944	8.615	14.944	14.944	99,543
2026-07-14	8.635	8.655	8.575	8.592	8.592	38,528
2026-07-13	8.625	8.645	8.598	8.620	8.620	99,534
2026-07-10	14.944	14.944	8.570	14.944	14.944	37,194
2026-07-09	14.944	14.944	8.585	14.944	14.944	63,544
2026-07-08	14.944	14.944	8.630	14.944	14.944	96,771
2026-07-07	8.660	8.700	8.660	8.698	8.698	18,868
2026-07-06	8.590	8.650	8.590	8.642	8.642	8,384
2026-07-03	14.944	14.944	8.530	14.944	14.944	7,764
2026-07-02	14.944	14.944	8.445	14.944	14.944	272,838
2026-07-01	14.944	14.944	8.405	14.944	14.944	44,633
2026-06-30	8.418	8.450	8.409	8.444	8.444	54,489
2026-06-29	8.445	8.450	8.430	8.437	8.437	115,060
2026-06-26	14.944	14.944	8.410	14.944	14.944	3,438,563
2026-06-25	14.944	14.944	8.455	14.944	14.944	66,595
2026-06-24	14.944	14.944	8.495	14.944	14.944	1,354,093
2026-06-23	8.445	8.540	8.445	8.503	8.503	15,810
2026-06-22	8.495	8.495	8.460	8.460	8.460	10,558
2026-06-19	14.944	14.944	8.448	14.944	14.944	14,923
2026-06-18	14.944	14.944	8.455	14.944	14.944	29,675
2026-06-17	14.944	14.944	8.490	14.944	14.944	9,671
2026-06-16	8.525	8.555	8.510	8.528	8.528	41,258
2026-06-15	8.560	8.560	8.518	8.539	8.539	8,632
2026-06-12	14.944	14.944	8.470	14.944	14.944	13,278
2026-06-11	14.944	14.944	8.475	14.944	14.944	56,310
2026-06-10	14.944	14.944	8.440	14.944	14.944	1,407,429
2026-06-09	8.670	8.670	8.473	8.494	8.494	4,543
2026-06-08	8.505	8.520	8.455	8.470	8.470	57,914
2026-06-05	14.944	14.944	8.420	14.944	14.944	1,623,777
2026-06-04	14.944	14.944	8.485	14.944	14.944	1,325,280
2026-06-03	14.944	14.944	8.435	14.944	14.944	57,960
2026-06-02	8.565	8.585	8.450	8.486	8.486	518,795
2026-06-01	8.465	8.565	8.465	8.551	8.551	6,159
2026-05-29	14.944	14.944	8.460	14.944	14.944	131,969
2026-05-28	14.944	14.944	8.551	14.944	14.944	5,314
2026-05-27	14.944	14.944	8.545	14.944	14.944	14,832
2026-05-26	8.650	8.668	8.550	8.621	8.621	102,313
2026-05-22	14.944	14.944	8.600	14.944	14.944	53,748
2026-05-21	14.944	14.944	8.630	14.944	14.944	12,567
2026-05-20	8.620	8.630	8.595	8.613	8.613	552,692
2026-05-19	8.495	8.630	8.495	8.608	8.608	162,060
2026-05-18	8.475	8.525	8.470	8.490	8.490	25,095
2026-05-15	14.944	14.944	8.380	14.944	14.944	11,928
2026-05-14	14.944	14.944	8.358	14.944	14.944	61,919
2026-05-13	14.944	14.944	8.360	14.944	14.944	830,533
2026-05-12	8.500	8.500	8.280	8.454	8.454	564,708
2026-05-11	8.550	8.550	8.370	8.438	8.438	120,990
2026-05-08	8.580	8.600	8.535	8.569	8.369	330,688
2026-05-07	8.765	8.765	8.560	8.627	8.426	351,168
2026-05-06	8.735	8.765	8.695	8.720	8.516	195,326
2026-05-05	8.810	8.810	8.705	8.770	8.565	178,094
2026-04-30	8.610	8.810	8.610	8.745	8.541	1,439,311
2026-04-29	8.695	8.810	8.695	8.768	8.563	31,785
2026-04-28	8.800	8.805	8.755	8.805	8.600	82,238

← NewerPage 2 of 21 · 1,226 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.