Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	225.00	225.00	215.50	217.00	210.58	629,572
2025-11-07	215.50	219.00	215.44	217.00	210.58	1,532,659
2025-11-06	221.50	222.50	216.00	218.00	211.55	119,406
2025-11-05	222.00	224.00	217.00	221.50	214.95	3,452,574
2025-11-04	220.00	229.00	220.00	222.50	215.92	1,545,503
2025-11-03	220.00	229.50	220.00	227.50	220.77	119,797
2025-10-31	227.50	228.50	223.20	227.50	220.77	376,657
2025-10-30	228.50	230.00	222.50	223.50	216.89	112,885
2025-10-29	235.00	235.00	226.00	226.00	219.32	247,045
2025-10-28	235.00	235.00	227.50	232.00	225.14	508,198
2025-10-27	225.00	231.00	225.00	228.50	221.74	934,122
2025-10-24	235.00	235.00	227.00	227.00	220.29	70,972
2025-10-23	235.00	235.00	229.00	230.50	223.68	114,701
2025-10-22	227.00	231.60	226.00	231.50	224.65	315,551
2025-10-21	229.50	229.50	225.00	228.00	221.26	64,870
2025-10-20	220.00	227.00	220.00	226.50	219.80	177,672
2025-10-17	225.00	226.50	217.00	225.00	218.35	1,117,309
2025-10-16	235.00	235.00	225.00	229.50	222.71	334,712
2025-10-15	228.00	230.50	225.00	225.00	218.35	249,124
2025-10-14	227.00	232.50	225.00	228.00	221.26	139,452
2025-10-13	227.00	236.00	227.00	231.50	224.65	94,816
2025-10-10	232.50	236.22	230.50	233.00	226.11	799,794
2025-10-09	227.00	235.00	227.00	232.50	225.62	383,244
2025-10-08	227.00	236.00	227.00	232.50	225.62	197,785
2025-10-07	231.00	233.00	229.00	231.50	224.65	365,934
2025-10-06	238.50	238.50	228.37	231.00	224.17	270,762
2025-10-03	229.00	234.50	228.00	229.00	222.23	752,254
2025-10-02	229.00	235.00	229.00	232.00	225.14	149,181
2025-10-01	229.00	234.50	229.00	231.50	224.65	121,585
2025-09-30	239.00	239.00	229.00	233.00	226.11	183,198
2025-09-29	239.00	239.00	229.00	231.00	224.17	104,976
2025-09-26	239.00	239.00	229.00	231.00	224.17	194,253
2025-09-25	231.00	239.00	230.50	231.50	224.65	140,703
2025-09-24	246.00	246.00	239.00	239.00	227.08	153,114
2025-09-23	246.00	246.00	237.00	239.50	227.55	144,289
2025-09-22	236.00	245.50	236.00	243.50	231.36	168,376
2025-09-19	246.00	246.00	238.00	240.50	228.50	406,885
2025-09-18	239.50	245.50	236.50	245.50	233.26	142,682
2025-09-17	240.00	241.00	233.50	239.50	227.55	98,255
2025-09-16	236.00	239.50	233.50	237.00	225.18	150,636
2025-09-15	230.00	237.50	230.00	234.50	222.80	547,905
2025-09-12	244.50	244.50	233.00	235.50	223.75	903,686
2025-09-11	245.00	245.36	238.00	238.00	226.13	248,789
2025-09-10	245.00	250.75	243.50	243.50	231.36	277,172
2025-09-09	245.00	251.50	245.00	247.50	235.16	265,513
2025-09-08	241.00	252.00	241.00	248.50	236.11	330,755
2025-09-05	235.50	249.00	231.50	245.00	232.78	600,169
2025-09-04	225.50	241.00	213.50	235.00	223.28	2,701,676
2025-09-03	222.00	225.00	217.00	217.50	206.65	936,760
2025-09-02	227.50	228.00	220.00	223.00	211.88	913,013
2025-09-01	230.00	230.00	220.00	227.50	216.15	351,939
2025-08-29	222.50	227.00	220.50	223.00	211.88	575,696
2025-08-28	216.50	227.00	216.50	224.00	212.83	137,381
2025-08-27	226.00	226.00	219.50	221.50	210.45	281,788
2025-08-26	229.00	229.00	219.00	220.00	209.03	332,538
2025-08-22	215.00	228.50	215.00	224.50	213.30	124,074
2025-08-21	216.00	224.00	215.00	223.00	211.88	154,262
2025-08-20	226.00	226.00	215.50	217.50	206.65	246,038
2025-08-19	219.50	222.50	216.00	217.50	206.65	121,942
2025-08-18	226.00	226.00	216.50	219.00	208.08	105,448

← NewerPage 5 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.