Allfunds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.944 | 14.944 | 9.640 | 14.944 | 14.944 | 876,071 |
| 2026-10-15 | 9.830 | 9.830 | 9.735 | 9.735 | 9.735 | 338,749 |
| 2026-10-14 | 9.325 | 9.690 | 9.325 | 9.690 | 9.690 | 883,604 |
| 2026-10-13 | 9.637 | 9.655 | 9.630 | 9.630 | 9.630 | 401,818 |
| 2026-10-12 | 9.570 | 9.630 | 9.570 | 9.620 | 9.620 | 1,001,101 |
| 2026-10-09 | 14.944 | 14.944 | 9.570 | 14.944 | 14.944 | 23,616 |
| 2026-10-08 | 14.944 | 14.944 | 9.495 | 14.944 | 14.944 | 2,846,560 |
| 2026-10-07 | 14.944 | 14.944 | 9.305 | 14.944 | 14.944 | 11,011,393 |
| 2026-10-06 | 9.374 | 9.475 | 9.374 | 9.475 | 9.475 | 278,678 |
| 2026-10-05 | 9.373 | 9.435 | 9.325 | 9.355 | 9.355 | 600,448 |
| 2026-10-02 | 14.944 | 14.944 | 9.345 | 14.944 | 14.944 | 686,876 |
| 2026-10-01 | 14.944 | 14.944 | 9.288 | 14.944 | 14.944 | 2,686,921 |
| 2026-09-30 | 14.944 | 14.944 | 9.200 | 14.944 | 14.944 | 936,624 |
| 2026-09-29 | 9.220 | 9.335 | 9.220 | 9.320 | 9.320 | 1,773,933 |
| 2026-09-28 | 9.290 | 9.320 | 9.270 | 9.300 | 9.300 | 199,808 |
| 2026-09-25 | 14.944 | 14.944 | 9.265 | 14.944 | 14.944 | 20,987 |
| 2026-09-24 | 14.944 | 14.944 | 9.210 | 14.944 | 14.944 | 1,504,204 |
| 2026-09-23 | 14.944 | 14.944 | 9.175 | 14.944 | 14.944 | 5,624 |
| 2026-09-22 | 9.188 | 9.188 | 9.175 | 9.175 | 9.175 | 256,979 |
| 2026-09-21 | 9.168 | 9.190 | 9.155 | 9.155 | 9.155 | 817 |
| 2026-09-18 | 14.944 | 14.944 | 9.095 | 14.944 | 14.944 | 103,920 |
Page 1 of 1 · 21 trading days
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.