Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	153.00	153.10	148.80	150.40	148.95	422,408
2026-05-01	150.00	151.40	147.00	151.40	149.94	272,919
2026-04-30	153.60	154.00	145.80	150.00	148.55	584,653
2026-04-29	160.00	160.00	152.00	154.20	149.64	654,465
2026-04-28	156.60	157.80	153.00	155.20	150.61	566,188
2026-04-27	158.40	158.40	154.60	155.60	151.00	418,297
2026-04-24	159.40	160.40	156.40	157.40	152.75	340,983
2026-04-23	162.00	163.80	156.60	157.00	152.36	301,487
2026-04-22	165.00	165.00	160.00	161.80	157.01	327,141
2026-04-21	163.00	163.60	158.60	162.20	157.40	475,678
2026-04-20	160.40	161.80	156.74	159.40	154.69	328,808
2026-04-17	158.00	162.20	157.40	160.80	156.04	3,171,388
2026-04-16	158.00	160.60	157.00	157.60	152.94	448,503
2026-04-15	156.80	156.80	154.20	156.00	151.39	268,841
2026-04-14	149.20	156.20	149.20	155.60	151.00	1,200,073
2026-04-13	149.00	150.60	147.00	150.00	145.56	922,798
2026-04-10	147.00	151.80	146.20	148.80	144.40	1,182,901
2026-04-09	157.20	157.20	147.70	149.00	144.59	458,162
2026-04-08	151.80	157.40	151.80	154.80	150.22	781,504
2026-04-07	147.40	152.00	145.42	147.80	143.43	1,403,212
2026-04-02	145.00	148.60	142.88	146.80	142.46	304,531
2026-04-01	149.00	150.68	144.80	146.60	142.26	442,421
2026-03-31	144.20	146.50	143.60	145.00	140.71	363,044
2026-03-30	142.60	144.00	140.40	144.00	139.74	310,386
2026-03-27	145.40	149.80	142.40	142.40	138.19	328,560
2026-03-26	148.20	151.00	145.00	146.80	142.46	535,778
2026-03-25	148.80	152.40	148.20	148.20	143.82	330,133
2026-03-24	150.00	153.00	147.40	147.40	143.04	380,110
2026-03-23	150.00	155.80	148.00	151.00	146.53	396,981
2026-03-20	154.80	156.80	150.00	151.40	146.92	738,337
2026-03-19	155.40	159.00	152.80	152.80	148.28	381,814
2026-03-18	157.60	163.00	157.20	157.40	152.75	1,361,992
2026-03-17	166.00	166.00	157.60	158.80	154.10	874,936
2026-03-16	177.60	177.60	160.40	162.60	157.79	1,093,545
2026-03-13	177.00	178.62	169.40	173.00	167.88	517,274
2026-03-12	198.00	198.00	173.80	173.80	168.66	2,981,263
2026-03-11	203.50	203.50	190.00	193.20	187.49	1,244,127
2026-03-10	196.20	198.00	192.60	194.00	188.26	369,012
2026-03-09	199.00	199.00	193.80	196.80	190.98	1,690,484
2026-03-06	194.80	199.00	193.40	197.00	191.17	1,329,918
2026-03-05	192.80	195.91	190.60	195.20	189.43	719,776
2026-03-04	188.20	192.80	188.00	191.80	186.13	305,122
2026-03-03	190.20	190.80	186.80	188.80	183.22	276,479
2026-03-02	193.60	194.80	189.80	191.20	185.55	200,783
2026-02-27	193.00	193.00	190.00	193.00	187.29	567,555
2026-02-26	184.80	192.20	184.80	191.80	186.13	323,544
2026-02-25	187.00	188.00	184.00	186.20	180.69	255,178
2026-02-24	188.60	188.60	182.60	184.20	178.75	412,853
2026-02-23	189.00	192.60	184.80	185.20	179.72	465,143
2026-02-20	190.00	192.40	186.40	190.00	184.38	332,936
2026-02-19	188.00	190.60	186.20	188.00	182.44	517,924
2026-02-18	187.00	187.60	185.60	186.40	180.89	132,812
2026-02-17	185.00	186.60	182.00	186.00	180.50	498,260
2026-02-16	188.00	188.00	181.80	182.60	177.20	766,894
2026-02-13	186.40	189.00	185.00	185.20	179.72	386,169
2026-02-12	191.00	193.42	186.50	188.00	182.44	672,581
2026-02-11	200.00	200.00	190.20	190.20	184.57	1,225,083
2026-02-10	198.00	198.80	193.60	198.00	192.14	404,473
2026-02-09	198.20	198.20	193.80	195.20	189.43	288,999
2026-02-06	197.00	200.50	193.60	196.20	190.40	539,670

← NewerPage 3 of 5 · 255 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.