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 |
| 2025-10-17 | 6.145 | 6.240 | 5.995 | 6.111 | 5.968 | 49,202 |
| 2025-10-16 | 6.310 | 6.310 | 6.200 | 6.257 | 6.111 | 37,039 |
| 2025-10-15 | 6.485 | 6.490 | 6.330 | 6.360 | 6.212 | 14,855 |
| 2025-10-14 | 6.430 | 6.460 | 6.335 | 6.403 | 6.254 | 103,939 |
| 2025-10-13 | 6.450 | 6.520 | 6.400 | 6.474 | 6.323 | 16,763 |
| 2025-10-10 | 6.655 | 6.655 | 6.410 | 6.533 | 6.380 | 201,605 |
| 2025-10-09 | 6.500 | 6.575 | 6.475 | 6.535 | 6.383 | 288,418 |
| 2025-10-08 | 6.675 | 6.695 | 6.465 | 6.579 | 6.426 | 38,296 |
| 2025-10-07 | 6.570 | 6.730 | 6.538 | 6.677 | 6.521 | 116,596 |
| 2025-10-06 | 6.550 | 6.565 | 6.475 | 6.510 | 6.358 | 68,447 |
| 2025-10-03 | 6.320 | 6.595 | 6.320 | 6.543 | 6.390 | 92,716 |
| 2025-10-02 | 6.275 | 6.360 | 6.265 | 6.350 | 6.202 | 577,319 |
| 2025-10-01 | 6.300 | 6.355 | 6.230 | 6.263 | 6.117 | 177,410 |
| 2025-09-30 | 6.370 | 6.415 | 6.340 | 6.371 | 6.222 | 278,095 |
| 2025-09-29 | 6.225 | 6.340 | 6.195 | 6.255 | 6.109 | 194,904 |
| 2025-09-26 | 6.165 | 6.185 | 6.090 | 6.151 | 6.008 | 44,829 |
| 2025-09-25 | 6.220 | 6.240 | 6.118 | 6.174 | 6.030 | 29,941 |
| 2025-09-24 | 6.285 | 6.285 | 6.175 | 6.240 | 6.094 | 1,772,356 |
| 2025-09-23 | 6.295 | 6.395 | 6.250 | 6.334 | 6.186 | 273,083 |
| 2025-09-22 | 6.280 | 6.280 | 6.145 | 6.220 | 6.075 | 57,699 |
| 2025-09-19 | 6.395 | 6.425 | 6.245 | 6.289 | 6.142 | 165,452 |
| 2025-09-18 | 5.860 | 6.265 | 5.770 | 6.134 | 5.991 | 290,961 |
| 2025-09-17 | 5.790 | 5.840 | 5.775 | 5.807 | 5.672 | 40,601 |
| 2025-09-16 | 5.865 | 5.900 | 5.765 | 5.800 | 5.665 | 150,311 |
| 2025-09-15 | 5.845 | 5.930 | 5.755 | 5.904 | 5.766 | 56,735 |
| 2025-09-12 | 5.800 | 5.850 | 5.800 | 5.805 | 5.670 | 22,634 |
| 2025-09-11 | 5.775 | 5.843 | 5.755 | 5.797 | 5.661 | 528,899 |
| 2025-09-10 | 5.875 | 5.915 | 5.790 | 5.792 | 5.657 | 106,106 |
| 2025-09-09 | 5.970 | 5.975 | 5.870 | 5.904 | 5.767 | 70,476 |
| 2025-09-08 | 5.930 | 5.940 | 5.888 | 5.920 | 5.782 | 16,184 |
| 2025-09-05 | 6.025 | 6.135 | 5.870 | 5.943 | 5.804 | 68,524 |
| 2025-09-04 | 5.920 | 6.035 | 5.895 | 5.975 | 5.836 | 72,839 |
| 2025-09-03 | 5.915 | 5.935 | 5.830 | 5.899 | 5.762 | 44,293 |
| 2025-09-02 | 6.020 | 6.050 | 5.835 | 5.863 | 5.726 | 125,284 |
| 2025-09-01 | 6.000 | 6.040 | 5.970 | 5.980 | 5.840 | 33,690 |
| 2025-08-29 | 6.115 | 6.115 | 5.995 | 6.046 | 5.905 | 183,135 |
| 2025-08-28 | 6.160 | 6.180 | 6.085 | 6.124 | 5.981 | 80,820 |
| 2025-08-27 | 6.185 | 6.213 | 6.145 | 6.160 | 6.016 | 56,301 |
| 2025-08-26 | 6.240 | 6.255 | 6.125 | 6.195 | 6.050 | 32,891 |
| 2025-08-22 | 6.170 | 6.255 | 6.170 | 6.228 | 6.082 | 14,215 |
| 2025-08-21 | 6.245 | 6.258 | 6.135 | 6.182 | 6.038 | 51,606 |
| 2025-08-20 | 6.115 | 6.315 | 6.095 | 6.292 | 6.145 | 58,272 |
| 2025-08-19 | 6.110 | 6.160 | 6.105 | 6.144 | 6.000 | 26,257 |
| 2025-08-18 | 6.135 | 6.145 | 6.075 | 6.095 | 5.953 | 29,143 |
| 2025-08-15 | 6.070 | 6.125 | 6.070 | 6.085 | 5.943 | 140,900 |
| 2025-08-14 | 6.140 | 6.140 | 6.005 | 6.081 | 5.939 | 65,755 |
| 2025-08-13 | 5.950 | 6.060 | 5.945 | 6.040 | 5.899 | 32,696 |
| 2025-08-12 | 6.045 | 6.070 | 6.000 | 6.031 | 5.890 | 114,753 |
| 2025-08-11 | 6.115 | 6.145 | 6.035 | 6.075 | 5.933 | 109,307 |
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.