Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.585 | 6.625 | 6.530 | 6.565 | 6.411 | 30,611 |
| 2025-10-31 | 6.680 | 6.680 | 6.520 | 6.541 | 6.388 | 51,197 |
| 2025-10-30 | 6.475 | 6.585 | 6.400 | 6.539 | 6.386 | 48,134 |
| 2025-10-29 | 6.280 | 6.485 | 6.240 | 6.419 | 6.269 | 186,007 |
| 2025-10-28 | 6.310 | 6.310 | 6.115 | 6.175 | 6.031 | 116,821 |
| 2025-10-27 | 6.360 | 6.440 | 6.240 | 6.300 | 6.153 | 59,835 |
| 2025-10-24 | 6.245 | 6.360 | 6.200 | 6.281 | 6.134 | 3,022,064 |
| 2025-10-23 | 6.225 | 6.250 | 6.150 | 6.188 | 6.044 | 48,803 |
| 2025-10-22 | 6.195 | 6.220 | 6.140 | 6.181 | 6.037 | 85,288 |
| 2025-10-21 | 6.170 | 6.215 | 6.115 | 6.200 | 6.055 | 27,281 |
| 2025-10-20 | 6.175 | 6.210 | 6.115 | 6.175 | 6.031 | 39,947 |
← NewerPage 5 of 5 · 251 trading days
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.