Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.340 | 5.340 | 5.235 | 5.278 | 5.020 | 57,836 |
| 2024-11-19 | 5.395 | 5.395 | 5.255 | 5.300 | 5.041 | 2,082,908 |
| 2024-11-18 | 5.350 | 5.370 | 5.295 | 5.335 | 5.074 | 15,756 |
| 2024-11-15 | 5.400 | 5.420 | 5.330 | 5.350 | 5.089 | 38,586 |
| 2024-11-14 | 5.310 | 5.320 | 5.255 | 5.270 | 5.013 | 81,848 |
| 2024-11-13 | 5.315 | 5.355 | 5.200 | 5.340 | 5.079 | 75,059 |
| 2024-11-12 | 5.420 | 5.440 | 5.345 | 5.345 | 5.084 | 20,694 |
| 2024-11-11 | 5.525 | 5.530 | 5.500 | 5.510 | 5.241 | 31,022 |
| 2024-11-08 | 5.540 | 5.540 | 5.470 | 5.485 | 5.217 | 17,312 |
| 2024-11-07 | 5.535 | 5.675 | 5.535 | 5.608 | 5.334 | 21,574 |
| 2024-11-06 | 5.685 | 5.685 | 5.450 | 5.490 | 5.222 | 26,666 |
| 2024-11-05 | 5.530 | 5.545 | 5.480 | 5.530 | 5.260 | 751,121 |
| 2024-11-04 | 5.645 | 5.695 | 5.525 | 5.650 | 5.374 | 591,832 |
| 2024-11-01 | 5.610 | 5.705 | 5.610 | 5.674 | 5.397 | 232,959 |
| 2024-10-31 | 5.750 | 5.780 | 5.565 | 5.636 | 5.360 | 112,067 |
| 2024-10-30 | 5.760 | 5.825 | 5.700 | 5.810 | 5.526 | 275,308 |
| 2024-10-29 | 5.825 | 5.825 | 5.730 | 5.810 | 5.526 | 54,857 |
| 2024-10-28 | 5.665 | 5.835 | 5.665 | 5.792 | 5.509 | 79,190 |
| 2024-10-25 | 5.575 | 5.780 | 5.575 | 5.726 | 5.446 | 210,601 |
| 2024-10-24 | 5.465 | 5.638 | 5.460 | 5.625 | 5.350 | 963,735 |
| 2024-10-23 | 5.395 | 5.490 | 5.120 | 5.288 | 5.030 | 311,235 |
| 2024-10-22 | 5.285 | 5.410 | 5.280 | 5.365 | 5.103 | 33,517 |
| 2024-10-21 | 5.385 | 5.385 | 5.255 | 5.300 | 5.041 | 57,494 |
| 2024-10-18 | 5.340 | 5.340 | 5.230 | 5.285 | 5.027 | 26,486 |
| 2024-10-17 | 5.260 | 5.340 | 5.209 | 5.295 | 5.036 | 146,236 |
| 2024-10-16 | 5.165 | 5.350 | 5.165 | 5.300 | 5.041 | 43,049 |
| 2024-10-15 | 5.215 | 5.220 | 5.175 | 5.192 | 4.938 | 207,502 |
| 2024-10-14 | 5.210 | 5.250 | 5.180 | 5.212 | 4.958 | 13,468 |
| 2024-10-11 | 5.170 | 5.195 | 5.150 | 5.155 | 4.903 | 15,602 |
| 2024-10-10 | 5.165 | 5.215 | 5.165 | 5.177 | 4.924 | 14,898 |
| 2024-10-09 | 5.225 | 5.225 | 5.155 | 5.183 | 4.929 | 65,508 |
| 2024-10-08 | 5.150 | 5.185 | 5.080 | 5.150 | 4.898 | 30,131 |
| 2024-10-07 | 5.310 | 5.310 | 5.155 | 5.162 | 4.910 | 958,216 |
| 2024-10-04 | 5.270 | 5.340 | 5.205 | 5.220 | 4.965 | 328,084 |
| 2024-10-03 | 5.235 | 5.235 | 5.135 | 5.173 | 4.920 | 62,918 |
| 2024-10-02 | 5.325 | 5.330 | 5.240 | 5.252 | 4.996 | 80,241 |
| 2024-10-01 | 5.560 | 5.560 | 5.240 | 5.242 | 4.986 | 96,248 |
| 2024-09-30 | 5.550 | 5.569 | 5.494 | 5.526 | 5.256 | 292,208 |
| 2024-09-27 | 5.440 | 5.595 | 5.435 | 5.440 | 5.174 | 175,555 |
| 2024-09-26 | 5.335 | 5.415 | 5.290 | 5.392 | 5.129 | 41,002 |
| 2024-09-25 | 5.215 | 5.230 | 5.180 | 5.195 | 4.941 | 25,007 |
| 2024-09-24 | 5.245 | 5.245 | 5.190 | 5.210 | 4.956 | 1,576,702 |
| 2024-09-23 | 5.255 | 5.300 | 5.160 | 5.240 | 4.984 | 9,154 |
| 2024-09-20 | 5.420 | 5.430 | 5.260 | 5.353 | 5.091 | 412,701 |
| 2024-09-19 | 5.430 | 5.520 | 5.425 | 5.480 | 5.212 | 16,058 |
| 2024-09-18 | 5.330 | 5.385 | 5.330 | 5.355 | 5.093 | 918,110 |
| 2024-09-17 | 5.325 | 5.395 | 5.325 | 5.360 | 5.098 | 44,576 |
| 2024-09-16 | 5.270 | 5.300 | 5.245 | 5.269 | 5.011 | 33,766 |
| 2024-09-13 | 5.255 | 5.335 | 5.255 | 5.295 | 5.036 | 46,709 |
| 2024-09-12 | 5.230 | 5.245 | 5.185 | 5.216 | 4.961 | 32,224 |
| 2024-09-11 | 5.190 | 5.190 | 5.115 | 5.185 | 4.932 | 22,291 |
| 2024-09-10 | 5.245 | 5.305 | 5.135 | 5.151 | 4.899 | 20,906 |
| 2024-09-09 | 5.195 | 5.255 | 5.150 | 5.235 | 4.979 | 203,987 |
| 2024-09-06 | 5.190 | 5.240 | 5.135 | 5.177 | 4.924 | 11,510 |
| 2024-09-05 | 5.205 | 5.270 | 5.200 | 5.205 | 4.951 | 35,841 |
| 2024-09-04 | 5.170 | 5.230 | 5.170 | 5.195 | 4.941 | 15,937 |
| 2024-09-03 | 5.385 | 5.415 | 5.305 | 5.409 | 5.144 | 14,255 |
| 2024-09-02 | 5.405 | 5.405 | 5.325 | 5.370 | 5.108 | 20,178 |
| 2024-08-30 | 5.500 | 5.500 | 5.430 | 5.474 | 5.206 | 81,441 |
| 2024-08-29 | 5.450 | 5.510 | 5.440 | 5.490 | 5.222 | 2,199,321 |
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.