Allfunds Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	15.704	15.890	15.188	15.780	14.460	281,654
2022-01-12	15.110	15.635	15.110	15.378	14.091	59,137
2022-01-11	15.020	15.060	14.870	15.027	13.770	50,794
2022-01-10	15.740	15.740	14.930	15.166	13.897	52,262
2022-01-07	15.730	15.938	15.730	15.856	14.529	152,713
2022-01-06	16.000	16.015	15.800	15.851	14.525	86,695
2022-01-05	17.125	17.125	16.348	16.662	15.268	257,616
2022-01-04	17.504	17.566	16.942	17.265	15.820	47,880
2021-12-31	17.274	17.370	17.210	17.272	15.827	3,239
2021-12-30	17.010	17.170	17.010	17.062	15.634	18,897
2021-12-29	17.480	17.480	17.022	17.279	15.833	19,884
2021-12-24	17.288	17.288	17.288	17.288	15.841	566
2021-12-23	17.045	17.293	17.045	17.292	15.845	112,771
2021-12-22	16.870	16.990	16.766	16.940	15.523	32,531
2021-12-21	16.780	16.950	16.650	16.835	15.426	161,700
2021-12-20	16.490	16.670	16.450	16.525	15.142	103,057
2021-12-17	16.490	16.718	16.490	16.560	15.174	149,546
2021-12-16	16.380	16.560	16.298	16.526	15.143	71,764
2021-12-15	16.045	16.045	15.805	15.942	14.608	17,726
2021-12-14	16.085	16.085	15.924	15.924	14.591	18,977
2021-12-13	16.060	16.240	15.980	16.057	14.713	395,386
2021-12-10	16.150	16.150	16.000	16.030	14.689	34,193
2021-12-09	16.120	16.120	15.780	16.017	14.677	86,834
2021-12-08	16.130	16.360	16.055	16.224	14.866	173,575
2021-12-07	15.760	16.190	15.614	15.990	14.652	655,135
2021-12-06	15.295	15.585	15.284	15.374	14.088	164,097
2021-12-03	15.210	15.224	15.173	15.182	13.912	288,157
2021-12-02	14.878	15.210	14.818	14.954	13.703	539,584

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.