Allfunds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.635	8.880	8.610	8.760	8.556	1,148,580
2026-04-24	8.610	8.765	8.610	8.763	8.558	659,912
2026-04-23	8.740	8.761	8.725	8.725	8.521	707,300
2026-04-22	8.720	8.740	8.715	8.733	8.529	1,434,037
2026-04-21	8.650	8.740	8.650	8.740	8.536	272,226
2026-04-20	8.635	8.715	8.635	8.701	8.498	20,877
2026-04-17	8.575	8.765	8.575	8.673	8.470	5,483,059
2026-04-16	8.590	8.675	8.585	8.623	8.421	212,338
2026-04-15	8.570	8.600	8.563	8.597	8.396	175,739
2026-04-14	8.580	8.580	8.510	8.551	8.351	139,803
2026-04-13	8.515	8.550	8.505	8.535	8.336	23,070
2026-04-10	8.530	8.580	8.520	8.525	8.326	2,521,097
2026-04-09	8.585	8.600	8.520	8.565	8.365	125,206
2026-04-08	8.630	8.630	8.495	8.534	8.335	224,202
2026-04-07	8.475	8.605	8.475	8.585	8.385	36,014
2026-04-02	8.545	8.600	8.500	8.600	8.399	151,137
2026-04-01	8.540	8.591	8.538	8.550	8.351	327,183
2026-03-31	8.500	8.545	8.500	8.540	8.341	28,712
2026-03-30	8.365	8.461	8.365	8.461	8.264	22,074
2026-03-27	8.435	8.435	8.375	8.385	8.189	17,189
2026-03-26	8.390	8.425	8.343	8.381	8.185	230,989
2026-03-25	8.590	8.590	8.420	8.449	8.252	309,393
2026-03-24	8.450	8.485	8.400	8.455	8.258	178,873
2026-03-23	8.295	8.512	8.295	8.467	8.270	86,443
2026-03-20	8.545	8.545	8.455	8.521	8.322	59,327
2026-03-19	8.460	8.565	8.405	8.557	8.357	18,868
2026-03-18	8.600	8.600	8.530	8.535	8.336	5,317,622
2026-03-17	8.475	8.550	8.475	8.478	8.280	1,435,215
2026-03-16	8.410	8.490	8.410	8.473	8.275	36,717
2026-03-13	8.380	8.490	8.365	8.424	8.227	45,131
2026-03-12	8.375	8.465	8.340	8.429	8.232	31,287
2026-03-11	8.455	8.455	8.320	8.376	8.180	30,967
2026-03-10	8.420	8.460	8.379	8.424	8.227	3,036,831
2026-03-09	8.275	8.460	8.215	8.421	8.225	222,097
2026-03-06	8.430	8.465	8.400	8.406	8.210	727,754
2026-03-05	8.415	8.490	8.415	8.454	8.256	168,758
2026-03-04	8.410	8.465	8.370	8.434	8.237	125,651
2026-03-03	8.370	8.435	8.365	8.392	8.196	1,057,309
2026-03-02	8.240	8.425	8.230	8.388	8.192	834,358
2026-02-27	8.335	8.405	8.290	8.349	8.154	102,920
2026-02-26	8.190	8.300	8.185	8.263	8.070	71,203
2026-02-25	8.220	8.230	8.180	8.180	7.989	82,762
2026-02-24	8.195	8.220	8.180	8.202	8.011	152,910
2026-02-23	8.200	8.270	8.175	8.242	8.050	51,543
2026-02-20	8.175	8.215	8.175	8.195	8.004	58,268
2026-02-19	8.185	8.225	8.170	8.170	7.979	155,940
2026-02-18	8.200	8.225	8.175	8.180	7.989	864,777
2026-02-17	8.200	8.200	8.150	8.158	7.968	79,938
2026-02-16	8.195	8.200	8.130	8.140	7.950	99,297
2026-02-13	8.060	8.210	8.060	8.174	7.983	1,675,148
2026-02-12	7.970	8.095	7.970	8.046	7.858	88,031
2026-02-11	8.075	8.075	7.995	8.034	7.847	2,106,858
2026-02-10	8.160	8.160	8.090	8.114	7.924	1,319,828
2026-02-09	8.175	8.175	8.115	8.140	7.950	216,382
2026-02-06	8.120	8.150	8.104	8.120	7.931	1,437,207
2026-02-05	8.085	8.175	8.084	8.138	7.948	692,118
2026-02-04	8.055	8.140	8.020	8.043	7.855	1,312,375
2026-02-03	8.190	8.200	8.035	8.085	7.896	7,510,037
2026-02-02	8.173	8.220	8.140	8.190	7.999	235,118
2026-01-30	8.105	8.210	8.105	8.200	8.009	187,703

← NewerPage 3 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.