Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.145 | 8.185 | 8.130 | 8.153 | 7.963 | 704,240 |
| 2026-01-28 | 8.170 | 8.170 | 8.115 | 8.142 | 7.952 | 1,384,641 |
| 2026-01-27 | 8.235 | 8.235 | 8.125 | 8.175 | 7.984 | 3,638,539 |
| 2026-01-26 | 8.210 | 8.245 | 8.198 | 8.210 | 8.018 | 1,486,820 |
| 2026-01-23 | 8.235 | 8.260 | 8.190 | 8.225 | 8.033 | 3,725,668 |
| 2026-01-22 | 8.290 | 8.315 | 8.238 | 8.263 | 8.070 | 33,219,828 |
| 2026-01-21 | 8.000 | 8.085 | 7.960 | 8.010 | 7.823 | 83,190 |
| 2026-01-20 | 7.865 | 8.310 | 7.865 | 8.051 | 7.863 | 269,254 |
| 2026-01-19 | 8.000 | 8.000 | 7.910 | 7.939 | 7.754 | 425,211 |
| 2026-01-16 | 8.025 | 8.045 | 7.960 | 7.991 | 7.804 | 194,371 |
| 2026-01-15 | 7.940 | 8.025 | 7.900 | 8.002 | 7.815 | 1,563,777 |
| 2026-01-14 | 7.840 | 7.940 | 7.835 | 7.852 | 7.669 | 50,685 |
| 2026-01-13 | 7.885 | 7.910 | 7.815 | 7.860 | 7.677 | 91,213 |
| 2026-01-12 | 7.770 | 7.880 | 7.770 | 7.820 | 7.638 | 57,828 |
| 2026-01-09 | 7.775 | 7.810 | 7.750 | 7.796 | 7.614 | 58,720 |
| 2026-01-08 | 7.775 | 7.850 | 7.775 | 7.824 | 7.641 | 1,400,570 |
| 2026-01-07 | 7.960 | 8.000 | 7.830 | 7.915 | 7.731 | 832,320 |
| 2026-01-06 | 8.110 | 8.110 | 7.960 | 8.032 | 7.845 | 63,960 |
| 2026-01-05 | 8.085 | 8.125 | 7.975 | 8.024 | 7.837 | 1,385,871 |
| 2026-01-02 | 8.070 | 8.100 | 8.000 | 8.058 | 7.870 | 27,440 |
| 2025-12-31 | 8.105 | 8.105 | 8.040 | 8.040 | 7.852 | 7,571 |
| 2025-12-30 | 8.030 | 8.135 | 8.020 | 8.020 | 7.833 | 83,492 |
| 2025-12-29 | 7.930 | 8.010 | 7.875 | 8.000 | 7.813 | 31,545 |
| 2025-12-24 | 7.900 | 7.900 | 7.875 | 7.900 | 7.716 | 14,494 |
| 2025-12-23 | 7.860 | 7.945 | 7.860 | 7.910 | 7.725 | 151,904 |
| 2025-12-22 | 7.870 | 7.920 | 7.870 | 7.902 | 7.717 | 42,489 |
| 2025-12-19 | 7.880 | 7.925 | 7.830 | 7.848 | 7.665 | 43,419 |
| 2025-12-18 | 7.810 | 7.900 | 7.810 | 7.851 | 7.668 | 175,543 |
| 2025-12-17 | 7.765 | 7.830 | 7.765 | 7.809 | 7.626 | 180,378 |
| 2025-12-16 | 7.745 | 7.775 | 7.725 | 7.747 | 7.566 | 58,882 |
| 2025-12-15 | 7.800 | 7.850 | 7.700 | 7.743 | 7.563 | 31,824 |
| 2025-12-12 | 7.793 | 7.810 | 7.745 | 7.773 | 7.591 | 149,776 |
| 2025-12-11 | 7.820 | 7.845 | 7.700 | 7.767 | 7.586 | 3,895,485 |
| 2025-12-10 | 7.900 | 7.910 | 7.810 | 7.851 | 7.668 | 4,189,295 |
| 2025-12-09 | 7.825 | 7.905 | 7.825 | 7.862 | 7.679 | 124,261 |
| 2025-12-08 | 7.808 | 7.895 | 7.795 | 7.829 | 7.646 | 686,914 |
| 2025-12-05 | 7.828 | 7.890 | 7.780 | 7.839 | 7.656 | 137,920 |
| 2025-12-04 | 7.845 | 7.880 | 7.760 | 7.845 | 7.662 | 97,770 |
| 2025-12-03 | 7.870 | 7.930 | 7.830 | 7.893 | 7.708 | 172,504 |
| 2025-12-02 | 7.680 | 7.945 | 7.660 | 7.859 | 7.676 | 340,767 |
| 2025-12-01 | 7.945 | 8.035 | 7.805 | 7.985 | 7.799 | 1,296,542 |
| 2025-11-28 | 8.065 | 8.198 | 7.875 | 8.127 | 7.938 | 2,377,882 |
| 2025-11-27 | 6.650 | 8.200 | 6.610 | 7.212 | 7.043 | 1,972,011 |
| 2025-11-26 | 6.560 | 6.640 | 6.560 | 6.615 | 6.461 | 39,517 |
| 2025-11-25 | 6.495 | 6.595 | 6.450 | 6.550 | 6.397 | 34,227 |
| 2025-11-24 | 6.420 | 6.535 | 6.355 | 6.482 | 6.331 | 27,344 |
| 2025-11-21 | 6.450 | 6.495 | 6.320 | 6.360 | 6.212 | 116,192 |
| 2025-11-20 | 6.535 | 6.665 | 6.535 | 6.631 | 6.476 | 76,170 |
| 2025-11-19 | 6.335 | 6.580 | 6.335 | 6.483 | 6.331 | 84,659 |
| 2025-11-18 | 6.285 | 6.350 | 6.235 | 6.297 | 6.150 | 68,732 |
| 2025-11-17 | 6.420 | 6.420 | 6.315 | 6.336 | 6.188 | 32,850 |
| 2025-11-14 | 6.325 | 6.420 | 6.310 | 6.324 | 6.176 | 55,292 |
| 2025-11-13 | 6.410 | 6.460 | 6.405 | 6.436 | 6.286 | 70,528 |
| 2025-11-12 | 6.415 | 6.435 | 6.350 | 6.395 | 6.246 | 86,581 |
| 2025-11-11 | 6.350 | 6.415 | 6.350 | 6.398 | 6.249 | 3,497 |
| 2025-11-10 | 6.410 | 6.440 | 6.320 | 6.389 | 6.239 | 25,316 |
| 2025-11-07 | 6.385 | 6.420 | 6.260 | 6.295 | 6.148 | 16,781 |
| 2025-11-06 | 6.490 | 6.529 | 6.335 | 6.460 | 6.310 | 65,627 |
| 2025-11-05 | 6.500 | 6.515 | 6.460 | 6.509 | 6.357 | 21,159 |
| 2025-11-04 | 6.550 | 6.565 | 6.435 | 6.476 | 6.325 | 76,143 |
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.