Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.930 | 4.968 | 4.930 | 4.952 | 4.710 | 134,791 |
| 2025-02-14 | 4.942 | 4.986 | 4.896 | 4.961 | 4.719 | 38,945 |
| 2025-02-13 | 5.015 | 5.015 | 4.892 | 4.903 | 4.664 | 34,038 |
| 2025-02-12 | 4.874 | 5.020 | 4.872 | 5.001 | 4.756 | 21,684 |
| 2025-02-11 | 4.862 | 4.882 | 4.840 | 4.875 | 4.636 | 18,939 |
| 2025-02-10 | 4.874 | 4.910 | 4.842 | 4.867 | 4.629 | 27,037 |
| 2025-02-07 | 5.125 | 5.125 | 4.874 | 4.902 | 4.662 | 115,957 |
| 2025-02-06 | 4.998 | 5.085 | 4.962 | 5.023 | 4.777 | 192,478 |
| 2025-02-05 | 5.010 | 5.155 | 4.988 | 5.020 | 4.775 | 12,991 |
| 2025-02-04 | 5.030 | 5.110 | 4.908 | 5.040 | 4.794 | 45,499 |
| 2025-02-03 | 4.808 | 5.015 | 4.808 | 5.011 | 4.766 | 27,321 |
| 2025-01-31 | 4.894 | 5.075 | 4.878 | 5.045 | 4.799 | 410,808 |
| 2025-01-30 | 4.848 | 5.110 | 4.848 | 5.058 | 4.811 | 1,008,434 |
| 2025-01-29 | 5.005 | 5.040 | 4.970 | 4.992 | 4.748 | 8,081 |
| 2025-01-28 | 4.862 | 5.055 | 4.862 | 4.999 | 4.755 | 2,046,681 |
| 2025-01-27 | 4.900 | 5.025 | 4.896 | 4.984 | 4.741 | 20,824 |
| 2025-01-24 | 5.030 | 5.110 | 4.992 | 5.095 | 4.846 | 7,886 |
| 2025-01-23 | 5.015 | 5.065 | 4.994 | 5.045 | 4.799 | 7,920 |
| 2025-01-22 | 5.045 | 5.095 | 5.035 | 5.059 | 4.812 | 26,113 |
| 2025-01-21 | 4.996 | 5.065 | 4.956 | 5.055 | 4.808 | 57,313 |
| 2025-01-20 | 4.860 | 4.968 | 4.852 | 4.960 | 4.718 | 43,942 |
| 2025-01-17 | 4.864 | 4.892 | 4.810 | 4.865 | 4.627 | 79,517 |
| 2025-01-16 | 4.836 | 4.854 | 4.748 | 4.798 | 4.564 | 314,729 |
| 2025-01-15 | 4.824 | 4.836 | 4.706 | 4.827 | 4.591 | 81,280 |
| 2025-01-14 | 4.750 | 4.752 | 4.658 | 4.684 | 4.455 | 56,590 |
| 2025-01-13 | 4.770 | 4.808 | 4.718 | 4.780 | 4.546 | 1,855,055 |
| 2025-01-10 | 4.884 | 4.884 | 4.754 | 4.789 | 4.555 | 786,876 |
| 2025-01-09 | 4.898 | 4.900 | 4.826 | 4.864 | 4.626 | 826,446 |
| 2025-01-08 | 5.070 | 5.070 | 4.872 | 5.029 | 4.784 | 96,105 |
| 2025-01-07 | 5.145 | 5.175 | 5.055 | 5.108 | 4.858 | 27,553 |
| 2025-01-06 | 5.130 | 5.225 | 5.105 | 5.167 | 4.914 | 28,459 |
| 2025-01-03 | 5.150 | 5.165 | 5.115 | 5.140 | 4.889 | 16,744 |
| 2025-01-02 | 5.065 | 5.150 | 5.065 | 5.140 | 4.889 | 25,135 |
| 2024-12-31 | 5.083 | 5.084 | 5.050 | 5.058 | 4.810 | 25,324 |
| 2024-12-30 | 5.120 | 5.120 | 5.050 | 5.062 | 4.814 | 106,660 |
| 2024-12-27 | 5.040 | 5.140 | 5.040 | 5.120 | 4.870 | 13,288 |
| 2024-12-24 | 5.070 | 5.120 | 5.065 | 5.089 | 4.841 | 96,145 |
| 2024-12-23 | 5.165 | 5.165 | 5.025 | 5.127 | 4.876 | 39,050 |
| 2024-12-20 | 5.230 | 5.240 | 5.140 | 5.240 | 4.984 | 2,254,218 |
| 2024-12-19 | 5.195 | 5.275 | 5.140 | 5.210 | 4.955 | 164,143 |
| 2024-12-18 | 5.275 | 5.280 | 5.160 | 5.280 | 5.022 | 2,322,922 |
| 2024-12-17 | 5.340 | 5.345 | 5.265 | 5.296 | 5.037 | 84,941 |
| 2024-12-16 | 5.345 | 5.345 | 5.280 | 5.300 | 5.041 | 34,281 |
| 2024-12-13 | 5.380 | 5.380 | 5.277 | 5.308 | 5.048 | 552,949 |
| 2024-12-12 | 5.520 | 5.520 | 5.310 | 5.391 | 5.128 | 33,981 |
| 2024-12-11 | 5.525 | 5.525 | 5.450 | 5.490 | 5.222 | 544,202 |
| 2024-12-10 | 5.330 | 5.620 | 5.175 | 5.560 | 5.288 | 144,016 |
| 2024-12-09 | 5.750 | 5.790 | 5.670 | 5.738 | 5.458 | 141,638 |
| 2024-12-06 | 5.735 | 5.735 | 5.675 | 5.694 | 5.416 | 339,863 |
| 2024-12-05 | 5.680 | 5.725 | 5.680 | 5.703 | 5.424 | 127,280 |
| 2024-12-04 | 5.675 | 5.730 | 5.640 | 5.692 | 5.414 | 117,365 |
| 2024-12-03 | 5.650 | 5.680 | 5.605 | 5.624 | 5.349 | 466,354 |
| 2024-12-02 | 5.565 | 5.675 | 5.550 | 5.610 | 5.336 | 215,297 |
| 2024-11-29 | 5.475 | 5.585 | 5.455 | 5.552 | 5.281 | 55,221 |
| 2024-11-28 | 5.405 | 5.490 | 5.405 | 5.475 | 5.208 | 9,735 |
| 2024-11-27 | 5.330 | 5.415 | 5.330 | 5.379 | 5.116 | 12,435 |
| 2024-11-26 | 5.470 | 5.470 | 5.320 | 5.376 | 5.114 | 19,343 |
| 2024-11-25 | 5.445 | 5.490 | 5.390 | 5.448 | 5.181 | 62,537 |
| 2024-11-22 | 5.195 | 5.440 | 5.190 | 5.424 | 5.159 | 51,199 |
| 2024-11-21 | 5.225 | 5.225 | 5.165 | 5.193 | 4.940 | 29,789 |
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.