Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 167.40 | 172.00 | 164.60 | 171.80 | 171.80 | 3,164,495 |
| 2026-10-20 | 159.40 | 166.60 | 159.40 | 165.40 | 165.40 | 667,611 |
| 2026-10-19 | 163.40 | 166.40 | 161.80 | 165.60 | 165.60 | 796,936 |
| 2026-10-16 | 158.00 | 167.00 | 158.00 | 165.00 | 165.00 | 3,813,827 |
| 2026-10-15 | 158.00 | 164.00 | 158.00 | 163.80 | 163.80 | 1,888,340 |
| 2026-10-14 | 165.00 | 165.00 | 159.00 | 161.60 | 161.60 | 1,305,360 |
| 2026-10-13 | 165.00 | 165.00 | 158.40 | 161.20 | 161.20 | 1,011,211 |
| 2026-10-12 | 165.00 | 165.00 | 158.20 | 160.80 | 160.80 | 116,525 |
| 2026-10-09 | 162.00 | 162.60 | 155.20 | 160.80 | 160.80 | 901,060 |
| 2026-10-08 | 161.80 | 161.80 | 156.00 | 157.00 | 157.00 | 336,866 |
| 2026-10-07 | 160.40 | 161.80 | 157.00 | 158.00 | 158.00 | 253,581 |
| 2026-10-06 | 160.40 | 160.40 | 154.00 | 158.80 | 158.80 | 286,269 |
| 2026-10-05 | 160.40 | 160.40 | 153.60 | 156.40 | 156.40 | 411,986 |
| 2026-10-02 | 160.40 | 160.40 | 153.80 | 155.00 | 155.00 | 791,558 |
| 2026-10-01 | 156.80 | 158.80 | 153.92 | 155.60 | 155.60 | 530,020 |
| 2026-09-30 | 160.00 | 160.00 | 154.00 | 156.80 | 156.80 | 574,400 |
| 2026-09-29 | 160.40 | 160.40 | 153.80 | 154.60 | 154.60 | 324,484 |
| 2026-09-28 | 161.00 | 161.00 | 154.00 | 154.40 | 154.40 | 283,043 |
| 2026-09-25 | 157.00 | 158.00 | 154.20 | 155.00 | 155.00 | 274,203 |
| 2026-09-24 | 155.00 | 156.80 | 154.60 | 155.20 | 155.20 | 1,043,588 |
| 2026-09-23 | 159.00 | 159.80 | 155.20 | 156.80 | 156.80 | 588,698 |
| 2026-09-22 | 157.00 | 162.80 | 157.00 | 158.00 | 158.00 | 969,237 |
| 2026-09-21 | 157.60 | 162.80 | 157.00 | 158.00 | 158.00 | 556,810 |
| 2026-09-18 | 156.00 | 162.80 | 156.00 | 157.80 | 157.80 | 379,280 |
| 2026-09-17 | 158.40 | 162.40 | 155.60 | 161.00 | 161.00 | 1,662,258 |
| 2026-09-16 | 155.20 | 156.60 | 154.20 | 154.80 | 154.80 | 374,434 |
| 2026-09-15 | 157.40 | 158.49 | 154.80 | 155.40 | 155.40 | 276,486 |
| 2026-09-14 | 159.00 | 159.00 | 155.00 | 157.20 | 157.20 | 243,686 |
| 2026-09-11 | 159.00 | 159.00 | 154.00 | 155.80 | 155.80 | 368,515 |
| 2026-09-10 | 153.00 | 158.20 | 153.00 | 155.60 | 155.60 | 505,354 |
| 2026-09-09 | 162.00 | 162.00 | 152.24 | 154.80 | 154.80 | 475,327 |
| 2026-09-08 | 162.20 | 165.20 | 154.40 | 155.40 | 155.40 | 1,264,659 |
| 2026-09-07 | 165.00 | 166.80 | 161.60 | 161.60 | 161.60 | 494,340 |
| 2026-09-04 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 685,336 |
| 2026-09-03 | 165.00 | 173.60 | 156.74 | 173.00 | 173.00 | 1,470,456 |
| 2026-09-02 | 170.00 | 170.00 | 161.20 | 162.40 | 162.40 | 851,778 |
| 2026-09-01 | 170.00 | 170.00 | 164.60 | 166.40 | 166.40 | 424,056 |
| 2026-08-28 | 166.00 | 168.20 | 162.60 | 167.60 | 167.60 | 4,808,954 |
| 2026-08-27 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 658,232 |
| 2026-08-26 | 170.00 | 170.00 | 162.60 | 163.20 | 163.20 | 781,274 |
| 2026-08-25 | 169.80 | 169.80 | 165.80 | 167.60 | 167.60 | 241,373 |
| 2026-08-24 | 169.80 | 169.80 | 165.40 | 166.20 | 166.20 | 236,685 |
| 2026-08-21 | 165.00 | 169.80 | 162.20 | 168.20 | 168.20 | 143,444 |
| 2026-08-20 | 162.20 | 169.80 | 162.20 | 165.00 | 165.00 | 548,775 |
| 2026-08-19 | 169.80 | 169.80 | 162.20 | 167.20 | 167.20 | 178,428 |
| 2026-08-18 | 169.80 | 169.80 | 163.16 | 164.00 | 164.00 | 216,160 |
| 2026-08-17 | 169.80 | 169.80 | 163.00 | 164.80 | 164.80 | 184,803 |
| 2026-08-14 | 163.00 | 169.80 | 160.76 | 166.60 | 166.60 | 408,482 |
| 2026-08-13 | 164.00 | 166.00 | 160.30 | 162.60 | 162.60 | 454,836 |
| 2026-08-12 | 162.00 | 163.50 | 159.60 | 160.00 | 160.00 | 495,650 |
| 2026-08-11 | 164.00 | 164.00 | 159.60 | 162.40 | 162.40 | 469,058 |
| 2026-08-10 | 161.00 | 169.80 | 161.00 | 161.00 | 161.00 | 371,848 |
| 2026-08-07 | 170.00 | 170.00 | 165.00 | 166.20 | 166.20 | 233,733 |
| 2026-08-06 | 169.00 | 169.60 | 162.01 | 165.00 | 165.00 | 298,188 |
| 2026-08-05 | 165.00 | 170.00 | 161.00 | 165.00 | 165.00 | 436,651 |
| 2026-08-04 | 170.00 | 170.00 | 161.00 | 164.40 | 164.40 | 764,001 |
| 2026-08-03 | 168.00 | 168.80 | 160.20 | 163.80 | 163.80 | 771,424 |
| 2026-07-31 | 168.00 | 168.00 | 160.20 | 163.80 | 163.80 | 603,775 |
| 2026-07-30 | 173.00 | 176.40 | 159.00 | 162.80 | 162.80 | 653,568 |
| 2026-07-29 | 168.20 | 174.40 | 168.20 | 173.80 | 173.80 | 1,019,305 |
Page 1 of 22 · 1,262 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.