Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.350 | 5.455 | 5.310 | 5.310 | 5.186 | 31,910 |
| 2025-05-14 | 5.335 | 5.405 | 5.295 | 5.340 | 5.215 | 43,806 |
| 2025-05-13 | 5.255 | 5.315 | 5.245 | 5.272 | 5.149 | 41,182 |
| 2025-05-12 | 5.245 | 5.330 | 5.220 | 5.330 | 5.206 | 97,236 |
| 2025-05-09 | 5.040 | 5.195 | 5.040 | 5.090 | 4.971 | 67,018 |
| 2025-05-08 | 5.000 | 5.095 | 4.960 | 5.053 | 4.935 | 64,717 |
| 2025-05-07 | 5.000 | 5.045 | 4.984 | 5.012 | 4.767 | 20,590 |
| 2025-05-06 | 5.030 | 5.050 | 4.982 | 5.022 | 4.777 | 32,247 |
| 2025-05-02 | 5.020 | 5.165 | 4.990 | 5.153 | 4.901 | 64,226 |
| 2025-04-30 | 5.120 | 5.120 | 4.890 | 4.922 | 4.681 | 43,472 |
| 2025-04-29 | 4.986 | 5.105 | 4.986 | 5.046 | 4.800 | 1,432,350 |
| 2025-04-28 | 4.982 | 4.996 | 4.922 | 4.957 | 4.715 | 84,797 |
| 2025-04-25 | 4.935 | 4.944 | 4.886 | 4.915 | 4.675 | 150,105 |
| 2025-04-24 | 4.972 | 4.972 | 4.784 | 4.853 | 4.616 | 97,088 |
| 2025-04-23 | 4.804 | 4.982 | 4.804 | 4.932 | 4.691 | 38,408 |
| 2025-04-22 | 4.706 | 4.762 | 4.688 | 4.720 | 4.490 | 1,686,559 |
| 2025-04-17 | 4.900 | 4.900 | 4.694 | 4.741 | 4.509 | 16,244 |
| 2025-04-16 | 4.744 | 4.786 | 4.732 | 4.767 | 4.534 | 10,625 |
| 2025-04-15 | 4.754 | 4.830 | 4.726 | 4.811 | 4.576 | 20,972 |
| 2025-04-14 | 4.742 | 4.752 | 4.668 | 4.684 | 4.455 | 44,054 |
| 2025-04-11 | 4.756 | 4.756 | 4.562 | 4.619 | 4.394 | 42,578 |
| 2025-04-10 | 5.005 | 5.025 | 4.682 | 4.792 | 4.558 | 32,509 |
| 2025-04-09 | 4.580 | 4.630 | 4.468 | 4.549 | 4.326 | 55,408 |
| 2025-04-08 | 4.582 | 4.666 | 4.546 | 4.578 | 4.354 | 211,424 |
| 2025-04-07 | 4.348 | 4.708 | 4.246 | 4.429 | 4.213 | 838,705 |
| 2025-04-04 | 5.065 | 5.065 | 4.598 | 4.726 | 4.495 | 123,231 |
| 2025-04-03 | 5.130 | 5.270 | 5.015 | 5.090 | 4.841 | 110,612 |
| 2025-04-02 | 5.385 | 5.385 | 5.165 | 5.234 | 4.978 | 141,727 |
| 2025-04-01 | 5.305 | 5.393 | 5.270 | 5.325 | 5.065 | 148,180 |
| 2025-03-31 | 5.355 | 5.390 | 5.215 | 5.259 | 5.002 | 29,609 |
| 2025-03-28 | 5.490 | 5.505 | 5.400 | 5.490 | 5.222 | 22,487 |
| 2025-03-27 | 5.505 | 5.540 | 5.475 | 5.490 | 5.222 | 15,950 |
| 2025-03-26 | 5.605 | 5.605 | 5.440 | 5.477 | 5.210 | 29,423 |
| 2025-03-25 | 5.615 | 5.640 | 5.550 | 5.594 | 5.321 | 18,619 |
| 2025-03-24 | 5.620 | 5.660 | 5.530 | 5.557 | 5.285 | 28,869 |
| 2025-03-21 | 5.720 | 5.720 | 5.555 | 5.603 | 5.329 | 81,402 |
| 2025-03-20 | 5.750 | 5.785 | 5.650 | 5.708 | 5.429 | 46,081 |
| 2025-03-19 | 5.835 | 5.835 | 5.730 | 5.780 | 5.498 | 52,191 |
| 2025-03-18 | 5.610 | 5.825 | 5.600 | 5.803 | 5.519 | 535,491 |
| 2025-03-17 | 5.575 | 5.650 | 5.545 | 5.578 | 5.306 | 210,703 |
| 2025-03-14 | 5.475 | 5.510 | 5.290 | 5.505 | 5.236 | 2,419,629 |
| 2025-03-13 | 5.265 | 5.318 | 5.235 | 5.318 | 5.058 | 134,096 |
| 2025-03-12 | 5.275 | 5.370 | 5.255 | 5.316 | 5.056 | 346,134 |
| 2025-03-11 | 5.205 | 5.325 | 5.205 | 5.290 | 5.032 | 104,946 |
| 2025-03-10 | 5.405 | 5.435 | 5.235 | 5.300 | 5.041 | 165,754 |
| 2025-03-07 | 5.600 | 5.605 | 5.425 | 5.445 | 5.179 | 84,141 |
| 2025-03-06 | 5.775 | 5.830 | 5.570 | 5.650 | 5.374 | 263,227 |
| 2025-03-05 | 5.425 | 5.605 | 5.425 | 5.525 | 5.255 | 118,486 |
| 2025-03-04 | 5.550 | 5.700 | 5.260 | 5.480 | 5.212 | 73,520 |
| 2025-03-03 | 4.986 | 5.230 | 4.974 | 5.150 | 4.898 | 170,052 |
| 2025-02-28 | 4.922 | 5.010 | 4.902 | 5.010 | 4.765 | 78,649 |
| 2025-02-27 | 5.020 | 5.045 | 4.986 | 5.005 | 4.760 | 18,067 |
| 2025-02-26 | 4.986 | 5.070 | 4.902 | 5.010 | 4.765 | 33,722 |
| 2025-02-25 | 4.980 | 5.000 | 4.926 | 4.950 | 4.708 | 1,786,754 |
| 2025-02-24 | 4.964 | 5.020 | 4.942 | 5.000 | 4.756 | 53,936 |
| 2025-02-21 | 4.900 | 4.982 | 4.870 | 4.972 | 4.729 | 25,607 |
| 2025-02-20 | 4.892 | 4.924 | 4.850 | 4.880 | 4.641 | 13,080 |
| 2025-02-19 | 4.958 | 4.972 | 4.870 | 4.896 | 4.657 | 53,376 |
| 2025-02-18 | 4.960 | 4.960 | 4.922 | 4.943 | 4.702 | 161,247 |
| 2025-02-17 | 4.930 | 4.968 | 4.930 | 4.952 | 4.710 | 134,791 |
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.