Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.700 | 5.700 | 5.585 | 5.630 | 5.355 | 523,657 |
| 2024-06-12 | 5.540 | 5.745 | 5.540 | 5.700 | 5.421 | 762,370 |
| 2024-06-11 | 5.580 | 5.645 | 5.555 | 5.575 | 5.303 | 598,278 |
| 2024-06-10 | 5.430 | 5.585 | 5.410 | 5.580 | 5.307 | 618,128 |
| 2024-06-07 | 5.530 | 5.530 | 5.430 | 5.450 | 5.184 | 597,628 |
| 2024-06-06 | 5.570 | 5.620 | 5.490 | 5.510 | 5.241 | 601,941 |
| 2024-06-05 | 5.540 | 5.575 | 5.500 | 5.570 | 5.298 | 458,831 |
| 2024-06-04 | 5.540 | 5.570 | 5.455 | 5.510 | 5.241 | 526,377 |
| 2024-06-03 | 5.480 | 5.535 | 5.450 | 5.510 | 5.241 | 472,943 |
| 2024-05-31 | 5.500 | 5.515 | 5.470 | 5.470 | 5.203 | 1,099,600 |
| 2024-05-30 | 5.500 | 5.530 | 5.455 | 5.505 | 5.236 | 642,783 |
| 2024-05-29 | 5.620 | 5.620 | 5.460 | 5.500 | 5.231 | 696,083 |
| 2024-05-28 | 5.700 | 5.700 | 5.580 | 5.580 | 5.307 | 526,530 |
| 2024-05-27 | 5.720 | 5.770 | 5.695 | 5.700 | 5.421 | 359,768 |
| 2024-05-24 | 5.740 | 5.760 | 5.695 | 5.720 | 5.440 | 466,170 |
| 2024-05-23 | 5.725 | 5.885 | 5.725 | 5.795 | 5.512 | 636,948 |
| 2024-05-22 | 5.740 | 5.800 | 5.715 | 5.715 | 5.436 | 375,099 |
| 2024-05-21 | 5.825 | 5.825 | 5.735 | 5.760 | 5.479 | 539,401 |
| 2024-05-20 | 5.715 | 5.825 | 5.675 | 5.825 | 5.540 | 682,804 |
| 2024-05-17 | 5.700 | 5.725 | 5.640 | 5.680 | 5.402 | 700,184 |
| 2024-05-16 | 5.755 | 5.790 | 5.675 | 5.675 | 5.398 | 1,004,472 |
| 2024-05-15 | 5.800 | 5.820 | 5.720 | 5.750 | 5.469 | 935,508 |
| 2024-05-14 | 5.800 | 5.805 | 5.745 | 5.765 | 5.483 | 793,940 |
| 2024-05-13 | 5.800 | 5.820 | 5.740 | 5.800 | 5.517 | 539,259 |
| 2024-05-10 | 5.805 | 5.880 | 5.755 | 5.785 | 5.502 | 840,567 |
| 2024-05-09 | 5.890 | 5.900 | 5.805 | 5.805 | 5.521 | 297,618 |
| 2024-05-08 | 5.955 | 5.960 | 5.880 | 5.920 | 5.631 | 408,290 |
| 2024-05-07 | 5.950 | 6.000 | 5.910 | 5.920 | 5.631 | 536,350 |
| 2024-05-06 | 5.880 | 5.965 | 5.870 | 5.910 | 5.621 | 373,712 |
| 2024-05-03 | 5.885 | 5.975 | 5.865 | 5.865 | 5.578 | 695,957 |
| 2024-05-02 | 5.950 | 5.990 | 5.830 | 5.875 | 5.588 | 1,007,052 |
| 2024-04-30 | 6.130 | 6.150 | 5.940 | 5.940 | 5.650 | 628,837 |
| 2024-04-29 | 6.080 | 6.145 | 6.030 | 6.130 | 5.830 | 507,068 |
| 2024-04-26 | 6.100 | 6.145 | 6.000 | 6.035 | 5.740 | 817,987 |
| 2024-04-25 | 6.000 | 6.095 | 5.950 | 6.015 | 5.721 | 1,119,715 |
| 2024-04-24 | 6.140 | 6.295 | 6.000 | 6.030 | 5.735 | 2,853,415 |
| 2024-04-23 | 6.900 | 6.985 | 6.740 | 6.775 | 6.444 | 579,815 |
| 2024-04-22 | 6.600 | 6.725 | 6.600 | 6.665 | 6.339 | 295,617 |
| 2024-04-19 | 6.620 | 6.630 | 6.550 | 6.600 | 6.277 | 218,386 |
| 2024-04-18 | 6.575 | 6.695 | 6.545 | 6.670 | 6.344 | 339,618 |
| 2024-04-17 | 6.535 | 6.700 | 6.490 | 6.550 | 6.230 | 391,561 |
| 2024-04-16 | 6.580 | 6.640 | 6.490 | 6.540 | 6.220 | 521,970 |
| 2024-04-15 | 6.750 | 6.830 | 6.715 | 6.760 | 6.430 | 263,066 |
| 2024-04-12 | 6.990 | 7.020 | 6.700 | 6.750 | 6.420 | 413,740 |
| 2024-04-11 | 7.045 | 7.045 | 6.900 | 6.900 | 6.563 | 560,334 |
| 2024-04-10 | 7.015 | 7.120 | 6.970 | 7.000 | 6.658 | 495,498 |
| 2024-04-09 | 6.855 | 6.965 | 6.770 | 6.925 | 6.587 | 602,433 |
| 2024-04-08 | 6.515 | 7.220 | 6.495 | 6.860 | 6.525 | 1,077,173 |
| 2024-04-05 | 6.520 | 6.540 | 6.455 | 6.515 | 6.197 | 438,470 |
| 2024-04-04 | 6.675 | 6.675 | 6.595 | 6.610 | 6.287 | 874,758 |
| 2024-04-03 | 6.585 | 6.670 | 6.535 | 6.580 | 6.258 | 517,521 |
| 2024-04-02 | 6.695 | 6.745 | 6.550 | 6.555 | 6.235 | 396,035 |
| 2024-03-28 | 6.590 | 6.695 | 6.570 | 6.695 | 6.368 | 580,666 |
| 2024-03-27 | 6.940 | 6.940 | 6.660 | 6.735 | 6.406 | 378,427 |
| 2024-03-26 | 6.670 | 6.910 | 6.605 | 6.910 | 6.572 | 436,511 |
| 2024-03-25 | 6.780 | 6.805 | 6.675 | 6.735 | 6.406 | 288,225 |
| 2024-03-22 | 6.905 | 6.925 | 6.775 | 6.805 | 6.472 | 315,834 |
| 2024-03-21 | 6.900 | 7.025 | 6.875 | 6.905 | 6.568 | 556,789 |
| 2024-03-20 | 6.900 | 6.935 | 6.830 | 6.885 | 6.549 | 185,385 |
| 2024-03-19 | 6.800 | 6.875 | 6.750 | 6.860 | 6.525 | 339,853 |
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.