Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.735 | 9.800 | 9.735 | 9.800 | 9.800 | 169,578 |
| 2026-10-15 | 9.730 | 9.800 | 9.730 | 9.755 | 9.755 | 366,839 |
| 2026-10-14 | 9.700 | 9.880 | 9.620 | 9.880 | 9.880 | 316,757 |
| 2026-10-13 | 9.650 | 9.660 | 9.615 | 9.630 | 9.630 | 154,843 |
| 2026-10-12 | 9.595 | 9.640 | 9.590 | 9.630 | 9.630 | 307,744 |
| 2026-10-09 | 9.520 | 9.600 | 9.520 | 9.595 | 9.595 | 947,809 |
| 2026-10-08 | 9.495 | 9.570 | 9.495 | 9.550 | 9.550 | 569,326 |
| 2026-10-07 | 9.330 | 9.640 | 9.330 | 9.500 | 9.500 | 1,475,673 |
| 2026-10-06 | 9.330 | 9.470 | 9.330 | 9.455 | 9.455 | 335,318 |
| 2026-10-05 | 9.300 | 9.370 | 9.300 | 9.330 | 9.330 | 672,322 |
| 2026-10-02 | 9.450 | 9.450 | 9.310 | 9.310 | 9.310 | 739,287 |
| 2026-10-01 | 9.360 | 9.360 | 9.270 | 9.335 | 9.335 | 1,363,567 |
| 2026-09-30 | 9.200 | 9.380 | 9.200 | 9.305 | 9.305 | 288,418 |
| 2026-09-29 | 9.330 | 9.340 | 9.285 | 9.300 | 9.300 | 653,050 |
| 2026-09-28 | 9.160 | 9.330 | 9.160 | 9.310 | 9.310 | 239,385 |
| 2026-09-25 | 9.105 | 9.285 | 9.105 | 9.210 | 9.210 | 495,928 |
| 2026-09-24 | 9.220 | 9.255 | 9.175 | 9.240 | 9.240 | 906,946 |
| 2026-09-23 | 9.170 | 9.250 | 9.155 | 9.220 | 9.220 | 402,763 |
| 2026-09-22 | 9.200 | 9.200 | 9.140 | 9.140 | 9.140 | 392,899 |
| 2026-09-21 | 9.180 | 9.200 | 9.135 | 9.200 | 9.200 | 126,753 |
| 2026-09-18 | 9.120 | 9.160 | 9.090 | 9.145 | 9.145 | 651,848 |
| 2026-09-17 | 8.935 | 9.175 | 8.935 | 9.175 | 9.175 | 396,185 |
| 2026-09-16 | 9.055 | 9.075 | 9.025 | 9.025 | 9.025 | 159,535 |
| 2026-09-15 | 9.070 | 9.090 | 9.005 | 9.055 | 9.055 | 349,252 |
| 2026-09-14 | 9.000 | 9.120 | 8.915 | 9.050 | 9.050 | 136,048 |
| 2026-09-11 | 9.100 | 9.100 | 8.990 | 8.995 | 8.995 | 96,339 |
| 2026-09-10 | 9.010 | 9.020 | 8.900 | 9.020 | 9.020 | 246,694 |
| 2026-09-09 | 8.900 | 9.010 | 8.805 | 9.010 | 9.010 | 225,318 |
| 2026-09-08 | 9.180 | 9.180 | 8.960 | 8.995 | 8.995 | 200,590 |
| 2026-09-07 | 9.070 | 9.120 | 8.990 | 9.120 | 9.120 | 184,170 |
| 2026-09-04 | 9.000 | 9.070 | 8.955 | 9.070 | 9.070 | 133,784 |
| 2026-09-03 | 9.085 | 9.085 | 8.930 | 9.005 | 9.005 | 190,964 |
| 2026-09-02 | 9.000 | 9.085 | 8.920 | 9.085 | 9.085 | 284,111 |
| 2026-09-01 | 8.900 | 9.045 | 8.900 | 9.045 | 9.045 | 329,362 |
| 2026-08-31 | 8.995 | 9.060 | 8.865 | 8.865 | 8.865 | 562,005 |
| 2026-08-28 | 9.060 | 9.065 | 8.955 | 8.955 | 8.955 | 234,692 |
| 2026-08-27 | 8.950 | 9.060 | 8.950 | 8.995 | 8.995 | 196,944 |
| 2026-08-26 | 9.085 | 9.085 | 8.995 | 9.010 | 9.010 | 167,691 |
| 2026-08-25 | 9.095 | 9.095 | 8.985 | 9.050 | 9.050 | 142,396 |
| 2026-08-24 | 8.975 | 9.045 | 8.905 | 9.005 | 9.005 | 127,837 |
| 2026-08-21 | 8.940 | 8.990 | 8.940 | 8.950 | 8.950 | 149,548 |
| 2026-08-20 | 8.930 | 8.980 | 8.900 | 8.980 | 8.980 | 189,689 |
| 2026-08-19 | 8.930 | 8.950 | 8.875 | 8.900 | 8.900 | 164,663 |
| 2026-08-18 | 8.805 | 8.950 | 8.805 | 8.915 | 8.915 | 119,647 |
| 2026-08-17 | 8.840 | 8.915 | 8.815 | 8.890 | 8.890 | 167,719 |
| 2026-08-14 | 8.890 | 8.890 | 8.800 | 8.815 | 8.815 | 175,240 |
| 2026-08-13 | 8.790 | 8.865 | 8.790 | 8.800 | 8.800 | 140,474 |
| 2026-08-12 | 8.870 | 8.870 | 8.805 | 8.840 | 8.840 | 146,488 |
| 2026-08-11 | 8.830 | 8.910 | 8.810 | 8.830 | 8.830 | 122,133 |
| 2026-08-10 | 8.820 | 8.905 | 8.820 | 8.845 | 8.845 | 171,471 |
| 2026-08-07 | 8.785 | 8.890 | 8.785 | 8.830 | 8.830 | 132,675 |
| 2026-08-06 | 8.745 | 8.865 | 8.660 | 8.790 | 8.790 | 114,484 |
| 2026-08-05 | 8.775 | 8.825 | 8.545 | 8.545 | 8.545 | 272,322 |
| 2026-08-04 | 8.840 | 8.930 | 8.740 | 8.750 | 8.750 | 267,103 |
| 2026-08-03 | 8.760 | 8.840 | 8.755 | 8.840 | 8.840 | 185,094 |
| 2026-07-31 | 8.755 | 8.840 | 8.700 | 8.840 | 8.840 | 260,707 |
| 2026-07-30 | 8.850 | 8.850 | 8.735 | 8.765 | 8.765 | 194,647 |
| 2026-07-29 | 8.800 | 8.830 | 8.770 | 8.810 | 8.810 | 194,761 |
| 2026-07-28 | 8.735 | 8.795 | 8.715 | 8.755 | 8.755 | 264,839 |
| 2026-07-27 | 8.715 | 8.755 | 8.660 | 8.700 | 8.700 | 188,381 |
Page 1 of 22 · 1,283 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2000 GBP |
| 2025-05-08 | 0.1310 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.