Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.195 | 5.270 | 5.195 | 5.200 | 4.946 | 470,852 |
| 2024-09-04 | 5.200 | 5.240 | 5.130 | 5.205 | 4.951 | 742,441 |
| 2024-09-03 | 5.355 | 5.430 | 5.305 | 5.305 | 5.046 | 493,820 |
| 2024-09-02 | 5.430 | 5.430 | 5.290 | 5.370 | 5.108 | 402,641 |
| 2024-08-30 | 5.490 | 5.520 | 5.430 | 5.430 | 5.165 | 495,813 |
| 2024-08-29 | 5.440 | 5.520 | 5.440 | 5.485 | 5.217 | 412,273 |
| 2024-08-28 | 5.485 | 5.545 | 5.460 | 5.460 | 5.193 | 531,360 |
| 2024-08-27 | 5.465 | 5.500 | 5.435 | 5.475 | 5.207 | 437,930 |
| 2024-08-26 | 5.535 | 5.545 | 5.485 | 5.495 | 5.226 | 398,495 |
| 2024-08-23 | 5.500 | 5.560 | 5.470 | 5.560 | 5.288 | 384,595 |
| 2024-08-22 | 5.540 | 5.575 | 5.400 | 5.490 | 5.222 | 604,589 |
| 2024-08-21 | 5.325 | 5.455 | 5.325 | 5.455 | 5.188 | 495,431 |
| 2024-08-20 | 5.270 | 5.380 | 5.270 | 5.310 | 5.051 | 345,732 |
| 2024-08-19 | 5.270 | 5.350 | 5.270 | 5.330 | 5.070 | 247,874 |
| 2024-08-16 | 5.200 | 5.355 | 5.200 | 5.260 | 5.003 | 451,917 |
| 2024-08-15 | 5.205 | 5.360 | 5.170 | 5.330 | 5.070 | 540,133 |
| 2024-08-14 | 5.240 | 5.285 | 5.235 | 5.250 | 4.993 | 376,620 |
| 2024-08-13 | 5.250 | 5.300 | 5.195 | 5.245 | 4.989 | 536,068 |
| 2024-08-12 | 5.305 | 5.335 | 5.240 | 5.240 | 4.984 | 406,079 |
| 2024-08-09 | 5.280 | 5.350 | 5.260 | 5.275 | 5.017 | 354,575 |
| 2024-08-08 | 5.130 | 5.300 | 5.120 | 5.255 | 4.998 | 552,754 |
| 2024-08-07 | 5.220 | 5.330 | 5.090 | 5.205 | 4.951 | 1,498,852 |
| 2024-08-06 | 5.010 | 5.055 | 4.900 | 4.948 | 4.706 | 969,493 |
| 2024-08-05 | 5.095 | 5.125 | 4.870 | 4.964 | 4.721 | 1,318,626 |
| 2024-08-02 | 5.485 | 5.485 | 5.260 | 5.260 | 5.003 | 862,620 |
| 2024-08-01 | 5.530 | 5.680 | 5.510 | 5.575 | 5.303 | 1,001,510 |
| 2024-07-31 | 5.560 | 5.590 | 5.430 | 5.560 | 5.288 | 1,034,142 |
| 2024-07-30 | 5.700 | 5.700 | 5.400 | 5.505 | 5.236 | 1,172,147 |
| 2024-07-29 | 5.265 | 5.370 | 5.240 | 5.260 | 5.003 | 668,640 |
| 2024-07-26 | 5.205 | 5.245 | 5.190 | 5.235 | 4.979 | 262,241 |
| 2024-07-25 | 5.325 | 5.325 | 5.120 | 5.210 | 4.955 | 633,384 |
| 2024-07-24 | 5.290 | 5.315 | 5.210 | 5.285 | 5.027 | 209,176 |
| 2024-07-23 | 5.295 | 5.350 | 5.280 | 5.315 | 5.055 | 390,379 |
| 2024-07-22 | 5.100 | 5.310 | 5.100 | 5.290 | 5.032 | 698,674 |
| 2024-07-19 | 5.305 | 5.305 | 5.160 | 5.160 | 4.908 | 360,580 |
| 2024-07-18 | 5.280 | 5.320 | 5.250 | 5.305 | 5.046 | 544,528 |
| 2024-07-17 | 5.200 | 5.290 | 5.200 | 5.250 | 4.993 | 368,853 |
| 2024-07-16 | 5.315 | 5.325 | 5.245 | 5.270 | 5.012 | 352,066 |
| 2024-07-15 | 5.265 | 5.320 | 5.245 | 5.320 | 5.060 | 305,849 |
| 2024-07-12 | 5.250 | 5.310 | 5.215 | 5.295 | 5.036 | 876,053 |
| 2024-07-11 | 5.120 | 5.335 | 5.120 | 5.270 | 5.012 | 738,417 |
| 2024-07-10 | 5.070 | 5.115 | 5.040 | 5.105 | 4.856 | 614,533 |
| 2024-07-09 | 5.065 | 5.145 | 5.040 | 5.040 | 4.794 | 434,718 |
| 2024-07-08 | 5.155 | 5.220 | 5.105 | 5.120 | 4.870 | 674,712 |
| 2024-07-05 | 5.235 | 5.270 | 5.170 | 5.170 | 4.917 | 531,004 |
| 2024-07-04 | 5.200 | 5.255 | 5.175 | 5.200 | 4.946 | 740,493 |
| 2024-07-03 | 5.200 | 5.205 | 5.140 | 5.200 | 4.946 | 1,428,170 |
| 2024-07-02 | 5.245 | 5.245 | 5.150 | 5.150 | 4.898 | 491,057 |
| 2024-07-01 | 5.395 | 5.395 | 5.200 | 5.220 | 4.965 | 743,399 |
| 2024-06-28 | 5.280 | 5.285 | 5.225 | 5.240 | 4.984 | 612,751 |
| 2024-06-27 | 5.300 | 5.300 | 5.200 | 5.255 | 4.998 | 916,588 |
| 2024-06-26 | 5.250 | 5.350 | 5.150 | 5.220 | 4.965 | 606,806 |
| 2024-06-25 | 5.305 | 5.305 | 5.230 | 5.275 | 5.017 | 434,712 |
| 2024-06-24 | 5.195 | 5.375 | 5.140 | 5.325 | 5.065 | 1,036,036 |
| 2024-06-21 | 5.200 | 5.260 | 5.135 | 5.135 | 4.884 | 1,310,636 |
| 2024-06-20 | 5.230 | 5.315 | 5.225 | 5.265 | 5.008 | 779,829 |
| 2024-06-19 | 5.200 | 5.250 | 5.185 | 5.235 | 4.979 | 1,185,919 |
| 2024-06-18 | 5.220 | 5.290 | 5.200 | 5.200 | 4.946 | 1,107,380 |
| 2024-06-17 | 5.425 | 5.445 | 5.130 | 5.200 | 4.946 | 1,250,001 |
| 2024-06-14 | 5.605 | 5.620 | 5.405 | 5.430 | 5.165 | 726,174 |
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.