Alfa Financial Software Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	168.20	174.40	168.20	173.80	173.80	1,019,305
2026-07-28	170.00	172.40	167.11	172.40	172.40	1,295,166
2026-07-27	163.00	168.60	162.40	168.00	168.00	916,007
2026-07-24	161.80	163.20	159.40	161.60	161.60	558,391
2026-07-23	166.00	166.00	158.40	159.20	159.20	361,106
2026-07-22	164.00	165.80	159.00	164.40	164.40	423,246
2026-07-21	164.00	164.00	159.60	161.80	161.80	202,622
2026-07-20	164.00	164.00	159.00	162.00	162.00	1,978,697
2026-07-17	162.00	163.21	159.40	160.40	160.40	230,157
2026-07-16	162.00	162.00	158.00	161.20	161.20	301,606
2026-07-15	162.00	162.00	157.00	160.00	160.00	303,105
2026-07-14	158.00	161.80	156.05	161.00	161.00	412,989
2026-07-13	159.40	161.20	156.00	160.60	160.60	970,577
2026-07-10	160.00	160.00	156.80	157.80	157.80	915,878
2026-07-09	159.00	159.00	155.20	157.00	157.00	2,212,203
2026-07-08	158.20	161.20	153.90	155.00	155.00	2,741,310
2026-07-07	160.40	163.00	159.20	160.00	160.00	307,387
2026-07-06	165.00	165.00	158.40	160.60	160.60	246,140
2026-07-03	163.00	164.60	160.53	161.40	161.40	684,628
2026-07-02	163.00	165.00	160.00	162.20	162.20	266,690
2026-07-01	156.00	164.60	155.00	163.80	163.80	454,112
2026-06-30	155.20	157.80	153.20	154.60	154.60	536,144
2026-06-29	151.00	157.60	151.00	155.20	155.20	556,746
2026-06-26	155.00	155.80	150.00	154.60	154.60	584,601
2026-06-25	151.20	155.00	151.00	151.40	151.40	677,310
2026-06-24	154.00	154.00	149.80	153.00	153.00	327,728
2026-06-23	153.40	153.40	150.96	152.20	152.20	329,054
2026-06-22	155.40	155.40	148.40	152.40	152.40	257,489
2026-06-19	155.40	155.40	150.20	150.20	150.20	742,826
2026-06-18	153.20	156.40	150.80	153.80	153.80	961,248
2026-06-17	155.80	156.00	151.40	155.80	155.80	346,322
2026-06-16	155.00	155.00	151.00	152.60	152.60	1,130,247
2026-06-15	156.00	156.00	150.20	152.00	152.00	399,544
2026-06-12	149.40	151.40	147.00	150.20	150.20	281,268
2026-06-11	152.60	152.60	145.40	146.60	146.60	850,876
2026-06-10	156.40	156.40	150.60	152.60	152.60	213,710
2026-06-09	157.20	160.00	153.00	153.00	153.00	375,344
2026-06-08	155.00	159.00	152.00	158.20	158.20	376,864
2026-06-05	159.60	162.60	156.40	156.60	156.60	429,669
2026-06-04	155.00	159.80	155.00	159.00	159.00	1,299,176
2026-06-03	162.80	162.80	156.72	157.40	157.40	618,780
2026-06-02	163.40	168.20	159.40	160.40	160.40	710,768
2026-06-01	160.00	163.40	156.00	163.40	163.40	550,586
2026-05-29	157.00	159.40	153.40	159.00	159.00	405,177
2026-05-28	153.00	155.00	152.00	154.00	154.00	1,002,159
2026-05-27	157.00	157.00	154.20	155.20	153.70	1,024,542
2026-05-26	159.20	159.20	154.80	156.40	154.89	512,564
2026-05-22	155.00	158.60	155.00	155.40	153.90	863,052
2026-05-21	163.00	163.00	155.00	155.00	153.50	504,206
2026-05-20	160.00	160.80	153.40	160.00	158.45	514,527
2026-05-19	151.80	159.40	151.80	157.00	155.48	682,684
2026-05-18	154.00	156.80	152.40	153.00	151.52	886,301
2026-05-15	159.00	159.00	154.40	156.00	154.49	675,249
2026-05-14	156.00	158.80	154.60	156.80	155.28	773,634
2026-05-13	157.00	158.00	155.00	156.60	155.09	1,290,645
2026-05-12	156.40	157.20	152.80	156.60	155.09	524,043
2026-05-11	162.60	163.00	157.40	157.40	155.88	2,705,578
2026-05-08	162.00	162.00	158.00	162.00	160.43	5,227,421
2026-05-07	153.00	161.20	152.80	160.60	159.05	2,093,041
2026-05-06	154.00	159.40	149.43	152.80	151.32	4,422,075

← NewerPage 2 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0150 GBP
2026-04-30	0.0310 GBP
2025-09-25	0.0500 GBP
2025-05-29	0.0140 GBP
2025-05-01	0.0240 GBP
2024-09-26	0.0420 GBP
2024-05-30	0.0130 GBP
2024-05-02	0.0200 GBP
2023-09-14	0.0400 GBP
2023-05-25	0.0120 GBP
2023-04-13	0.0150 GBP
2022-09-08	0.0350 GBP
2022-05-26	0.0110 GBP
2022-05-05	0.0300 GBP
2021-10-07	0.1000 GBP
2021-06-10	0.0100 GBP
2020-10-15	0.1500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.