Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.060 | 6.095 | 6.010 | 6.055 | 5.914 | 50,196 |
| 2025-08-07 | 6.055 | 6.155 | 6.050 | 6.085 | 5.943 | 217,907 |
| 2025-08-06 | 6.100 | 6.130 | 6.023 | 6.102 | 5.960 | 209,033 |
| 2025-08-05 | 6.155 | 6.155 | 6.040 | 6.097 | 5.955 | 377,764 |
| 2025-08-04 | 6.025 | 6.140 | 6.015 | 6.115 | 5.972 | 72,278 |
| 2025-08-01 | 6.015 | 6.120 | 5.970 | 6.033 | 5.892 | 195,497 |
| 2025-07-31 | 6.285 | 6.320 | 6.100 | 6.173 | 6.029 | 287,624 |
| 2025-07-30 | 6.550 | 6.635 | 6.230 | 6.449 | 6.298 | 335,583 |
| 2025-07-29 | 6.785 | 6.898 | 6.595 | 6.762 | 6.604 | 326,923 |
| 2025-07-28 | 7.215 | 7.235 | 7.020 | 7.030 | 6.866 | 164,712 |
| 2025-07-25 | 7.200 | 7.210 | 7.055 | 7.128 | 6.962 | 121,313 |
| 2025-07-24 | 7.443 | 7.470 | 7.170 | 7.230 | 7.061 | 162,900 |
| 2025-07-23 | 7.510 | 7.530 | 7.430 | 7.475 | 7.301 | 192,048 |
| 2025-07-22 | 7.570 | 7.570 | 7.400 | 7.489 | 7.314 | 150,249 |
| 2025-07-21 | 7.500 | 7.620 | 7.485 | 7.555 | 7.379 | 253,510 |
| 2025-07-18 | 7.270 | 7.535 | 7.185 | 7.430 | 7.256 | 167,470 |
| 2025-07-17 | 7.170 | 7.300 | 7.135 | 7.227 | 7.059 | 52,142 |
| 2025-07-16 | 7.110 | 7.215 | 7.040 | 7.164 | 6.997 | 51,249 |
| 2025-07-15 | 7.095 | 7.165 | 7.070 | 7.115 | 6.949 | 123,008 |
| 2025-07-14 | 6.990 | 7.115 | 6.990 | 7.049 | 6.884 | 104,264 |
| 2025-07-11 | 7.000 | 7.095 | 6.955 | 7.053 | 6.889 | 102,974 |
| 2025-07-10 | 7.140 | 7.175 | 7.005 | 7.053 | 6.888 | 239,112 |
| 2025-07-09 | 7.060 | 7.145 | 7.040 | 7.083 | 6.918 | 1,373,315 |
| 2025-07-08 | 7.105 | 7.250 | 7.025 | 7.153 | 6.986 | 593,485 |
| 2025-07-07 | 7.110 | 7.280 | 6.978 | 7.040 | 6.876 | 409,404 |
| 2025-07-04 | 6.915 | 6.940 | 6.828 | 6.890 | 6.729 | 275,179 |
| 2025-07-03 | 6.800 | 6.945 | 6.790 | 6.920 | 6.758 | 593,665 |
| 2025-07-02 | 6.700 | 6.845 | 6.693 | 6.766 | 6.608 | 198,578 |
| 2025-07-01 | 6.545 | 6.680 | 6.390 | 6.646 | 6.491 | 100,664 |
| 2025-06-30 | 6.480 | 6.535 | 6.445 | 6.522 | 6.370 | 877,790 |
| 2025-06-27 | 6.475 | 6.500 | 6.320 | 6.425 | 6.275 | 94,717 |
| 2025-06-26 | 6.405 | 6.448 | 6.320 | 6.405 | 6.256 | 76,559 |
| 2025-06-25 | 6.365 | 6.395 | 6.260 | 6.355 | 6.207 | 116,197 |
| 2025-06-24 | 6.410 | 6.468 | 6.360 | 6.395 | 6.246 | 230,125 |
| 2025-06-23 | 6.415 | 6.485 | 6.310 | 6.385 | 6.236 | 51,106 |
| 2025-06-20 | 6.600 | 6.655 | 6.465 | 6.559 | 6.406 | 1,039,202 |
| 2025-06-19 | 6.265 | 6.410 | 6.265 | 6.387 | 6.238 | 138,698 |
| 2025-06-18 | 6.140 | 6.440 | 6.110 | 6.322 | 6.175 | 209,631 |
| 2025-06-17 | 6.040 | 6.195 | 5.965 | 6.132 | 5.989 | 179,846 |
| 2025-06-16 | 6.010 | 6.150 | 5.995 | 6.086 | 5.944 | 96,393 |
| 2025-06-13 | 6.100 | 6.121 | 5.955 | 6.041 | 5.900 | 84,298 |
| 2025-06-12 | 5.935 | 6.180 | 5.935 | 6.035 | 5.894 | 609,507 |
| 2025-06-11 | 5.965 | 6.070 | 5.965 | 6.037 | 5.896 | 152,611 |
| 2025-06-10 | 5.700 | 6.175 | 5.700 | 6.031 | 5.890 | 940,431 |
| 2025-06-09 | 5.820 | 5.820 | 5.765 | 5.799 | 5.664 | 25,636 |
| 2025-06-06 | 5.670 | 5.800 | 5.670 | 5.712 | 5.579 | 34,307 |
| 2025-06-05 | 5.695 | 5.725 | 5.650 | 5.690 | 5.557 | 41,074 |
| 2025-06-04 | 5.620 | 5.750 | 5.575 | 5.720 | 5.587 | 103,968 |
| 2025-06-03 | 5.580 | 5.600 | 5.520 | 5.578 | 5.448 | 63,775 |
| 2025-06-02 | 5.490 | 5.588 | 5.460 | 5.569 | 5.439 | 32,290 |
| 2025-05-30 | 5.445 | 5.585 | 5.445 | 5.555 | 5.425 | 128,929 |
| 2025-05-29 | 5.605 | 5.605 | 5.455 | 5.460 | 5.333 | 79,248 |
| 2025-05-28 | 5.295 | 5.550 | 5.295 | 5.520 | 5.391 | 62,059 |
| 2025-05-27 | 5.350 | 5.430 | 5.305 | 5.425 | 5.298 | 61,768 |
| 2025-05-23 | 5.345 | 5.355 | 5.120 | 5.228 | 5.106 | 20,360 |
| 2025-05-22 | 5.260 | 5.310 | 5.235 | 5.266 | 5.144 | 90,519 |
| 2025-05-21 | 5.335 | 5.335 | 5.245 | 5.274 | 5.151 | 45,482 |
| 2025-05-20 | 5.335 | 5.370 | 5.275 | 5.355 | 5.230 | 33,873 |
| 2025-05-19 | 5.320 | 5.350 | 5.273 | 5.286 | 5.163 | 43,225 |
| 2025-05-16 | 5.350 | 5.415 | 5.255 | 5.280 | 5.157 | 12,109 |
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.