Allfunds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	9.520	9.805	9.415	9.538	8.740	882,787
2022-04-06	10.360	10.500	9.600	9.750	8.934	260,224
2022-04-05	10.580	10.580	10.300	10.497	9.618	155,895
2022-04-04	10.260	10.480	10.250	10.379	9.510	75,736
2022-04-01	10.400	10.460	10.150	10.293	9.432	128,436
2022-03-31	10.510	10.510	10.319	10.441	9.567	163,385
2022-03-30	10.690	10.690	10.370	10.486	9.608	253,311
2022-03-29	10.180	10.744	10.165	10.459	9.583	958,083
2022-03-28	10.220	10.278	10.080	10.119	9.272	113,375
2022-03-25	10.300	10.490	10.275	10.357	9.490	490,329
2022-03-24	10.380	10.493	10.328	10.420	9.548	489,987
2022-03-23	10.814	10.820	10.567	10.697	9.801	99,399
2022-03-22	11.136	11.245	11.092	11.138	10.206	445,143
2022-03-21	11.382	11.382	11.177	11.177	10.242	55,648
2022-03-18	11.100	11.450	10.910	11.132	10.200	98,488
2022-03-17	11.250	11.294	10.864	11.060	10.135	70,382
2022-03-16	10.700	11.140	10.700	10.952	10.035	56,661
2022-03-15	10.290	10.558	10.230	10.437	9.564	229,586
2022-03-14	10.555	10.570	10.370	10.515	9.635	180,144
2022-03-11	10.340	10.770	10.300	10.555	9.672	220,131
2022-03-10	10.260	10.300	10.010	10.160	9.310	184,842
2022-03-09	9.248	9.980	9.248	9.741	8.926	388,254
2022-03-08	9.494	9.494	9.019	9.277	8.500	163,516
2022-03-07	8.724	9.382	8.724	9.153	8.387	194,496
2022-03-04	9.380	9.450	9.048	9.231	8.459	272,348
2022-03-03	9.410	9.484	9.252	9.345	8.563	109,290
2022-03-02	9.556	9.690	9.340	9.554	8.754	283,142
2022-03-01	10.000	10.020	9.780	9.874	9.048	39,515
2022-02-28	10.020	10.430	10.016	10.243	9.386	79,413
2022-02-25	11.420	11.420	9.762	10.497	9.618	599,520
2022-02-24	11.310	11.441	11.005	11.303	10.358	264,910
2022-02-23	11.818	11.920	11.590	11.762	10.778	88,623
2022-02-22	11.596	12.002	11.596	11.777	10.792	98,264
2022-02-21	11.540	11.800	11.452	11.574	10.606	1,277,580
2022-02-18	12.035	12.166	11.920	12.011	11.006	130,840
2022-02-17	12.350	12.350	12.060	12.233	11.209	44,362
2022-02-16	12.500	12.580	12.330	12.448	11.406	39,700
2022-02-15	12.393	12.500	12.376	12.442	11.401	35,646
2022-02-14	12.570	12.570	12.258	12.369	11.334	713,196
2022-02-11	12.900	12.975	12.804	12.804	11.733	39,065
2022-02-10	13.074	13.150	12.950	13.040	11.949	45,378
2022-02-09	13.010	13.314	12.756	13.118	12.020	77,538
2022-02-08	12.945	13.014	12.510	12.686	11.625	131,778
2022-02-07	12.895	13.324	12.814	13.209	12.104	194,742
2022-02-04	12.610	12.738	12.365	12.567	11.515	219,583
2022-02-03	12.870	12.870	12.587	12.704	11.640	74,925
2022-02-02	12.650	12.808	12.572	12.718	11.654	94,754
2022-02-01	12.670	12.680	12.460	12.506	11.460	108,161
2022-01-31	12.366	12.513	12.323	12.376	11.340	63,720
2022-01-28	12.208	12.209	11.880	12.030	11.023	117,525
2022-01-27	12.160	13.024	11.819	13.024	11.934	104,111
2022-01-26	12.670	13.116	12.400	12.882	11.804	95,828
2022-01-25	12.200	12.604	12.200	12.362	11.327	195,497
2022-01-24	13.144	13.144	12.047	12.215	11.193	195,470
2022-01-21	13.610	13.750	13.540	13.606	12.467	39,299
2022-01-20	13.918	13.918	13.690	13.851	12.692	134,458
2022-01-19	14.252	14.295	13.980	14.110	12.929	279,086
2022-01-18	15.140	15.180	14.590	14.803	13.565	122,230
2022-01-17	15.370	15.590	15.289	15.407	14.117	78,608
2022-01-14	15.710	15.902	15.258	15.340	14.056	2,491,980

← NewerPage 20 of 21 · 1,228 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.