Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.900 | 6.905 | 6.825 | 6.845 | 6.511 | 392,230 |
| 2024-03-15 | 7.025 | 7.080 | 6.865 | 6.865 | 6.530 | 746,874 |
| 2024-03-14 | 7.040 | 7.055 | 6.935 | 7.020 | 6.677 | 307,929 |
| 2024-03-13 | 6.930 | 7.110 | 6.920 | 7.030 | 6.686 | 941,921 |
| 2024-03-12 | 6.910 | 7.000 | 6.865 | 6.915 | 6.577 | 486,999 |
| 2024-03-11 | 6.495 | 6.870 | 6.460 | 6.870 | 6.534 | 1,010,461 |
| 2024-03-08 | 6.550 | 6.570 | 6.475 | 6.510 | 6.192 | 1,010,951 |
| 2024-03-07 | 6.530 | 6.610 | 6.495 | 6.535 | 6.216 | 419,333 |
| 2024-03-06 | 6.510 | 6.580 | 6.505 | 6.550 | 6.230 | 389,899 |
| 2024-03-05 | 6.555 | 6.580 | 6.490 | 6.510 | 6.192 | 235,792 |
| 2024-03-04 | 6.685 | 6.685 | 6.525 | 6.580 | 6.258 | 447,409 |
| 2024-03-01 | 6.550 | 6.690 | 6.550 | 6.650 | 6.325 | 661,359 |
| 2024-02-29 | 6.690 | 6.935 | 6.400 | 6.560 | 6.239 | 1,700,993 |
| 2024-02-28 | 6.315 | 6.480 | 6.295 | 6.340 | 6.030 | 927,344 |
| 2024-02-27 | 6.200 | 6.245 | 6.130 | 6.160 | 5.859 | 526,968 |
| 2024-02-26 | 6.200 | 6.345 | 6.160 | 6.210 | 5.907 | 354,127 |
| 2024-02-23 | 6.300 | 6.320 | 6.165 | 6.270 | 5.964 | 306,787 |
| 2024-02-22 | 6.190 | 6.310 | 6.185 | 6.240 | 5.935 | 309,511 |
| 2024-02-21 | 6.170 | 6.200 | 6.120 | 6.125 | 5.826 | 248,054 |
| 2024-02-20 | 6.290 | 6.290 | 6.160 | 6.160 | 5.859 | 409,009 |
| 2024-02-19 | 6.190 | 6.325 | 6.150 | 6.310 | 6.002 | 224,530 |
| 2024-02-16 | 6.560 | 6.575 | 6.450 | 6.450 | 6.135 | 291,132 |
| 2024-02-15 | 6.510 | 6.530 | 6.435 | 6.510 | 6.192 | 379,223 |
| 2024-02-14 | 6.375 | 6.455 | 6.355 | 6.390 | 6.078 | 133,307 |
| 2024-02-13 | 6.485 | 6.515 | 6.300 | 6.370 | 6.059 | 204,507 |
| 2024-02-12 | 6.350 | 6.495 | 6.335 | 6.480 | 6.163 | 201,596 |
| 2024-02-09 | 6.460 | 6.460 | 6.310 | 6.310 | 6.002 | 210,845 |
| 2024-02-08 | 6.335 | 6.435 | 6.335 | 6.345 | 6.035 | 242,274 |
| 2024-02-07 | 6.465 | 6.465 | 6.300 | 6.320 | 6.011 | 461,364 |
| 2024-02-06 | 6.480 | 6.480 | 6.380 | 6.435 | 6.121 | 453,316 |
| 2024-02-05 | 6.575 | 6.615 | 6.420 | 6.430 | 6.116 | 337,518 |
| 2024-02-02 | 6.595 | 6.650 | 6.440 | 6.480 | 6.163 | 316,661 |
| 2024-02-01 | 6.600 | 6.690 | 6.545 | 6.545 | 6.225 | 256,025 |
| 2024-01-31 | 6.520 | 6.670 | 6.450 | 6.670 | 6.344 | 587,900 |
| 2024-01-30 | 6.560 | 6.625 | 6.490 | 6.490 | 6.173 | 397,285 |
| 2024-01-29 | 6.440 | 6.550 | 6.400 | 6.540 | 6.220 | 360,796 |
| 2024-01-26 | 6.350 | 6.435 | 6.215 | 6.410 | 6.097 | 295,427 |
| 2024-01-25 | 6.375 | 6.465 | 6.310 | 6.375 | 6.063 | 282,147 |
| 2024-01-24 | 6.560 | 6.610 | 6.300 | 6.395 | 6.083 | 839,250 |
| 2024-01-23 | 6.090 | 6.395 | 5.820 | 6.335 | 6.025 | 1,125,348 |
| 2024-01-22 | 5.860 | 5.960 | 5.825 | 5.830 | 5.545 | 181,524 |
| 2024-01-19 | 5.750 | 5.890 | 5.750 | 5.875 | 5.588 | 217,599 |
| 2024-01-18 | 5.790 | 5.890 | 5.790 | 5.845 | 5.559 | 159,091 |
| 2024-01-17 | 5.860 | 5.865 | 5.755 | 5.795 | 5.512 | 322,799 |
| 2024-01-16 | 6.120 | 6.120 | 5.885 | 5.940 | 5.650 | 270,845 |
| 2024-01-15 | 5.945 | 5.970 | 5.925 | 5.960 | 5.669 | 180,993 |
| 2024-01-12 | 6.095 | 6.190 | 6.025 | 6.030 | 5.735 | 248,936 |
| 2024-01-11 | 6.100 | 6.180 | 6.045 | 6.050 | 5.754 | 258,200 |
| 2024-01-10 | 6.085 | 6.140 | 6.045 | 6.075 | 5.778 | 263,538 |
| 2024-01-09 | 6.290 | 6.290 | 6.040 | 6.090 | 5.792 | 308,977 |
| 2024-01-08 | 6.250 | 6.310 | 6.160 | 6.285 | 5.978 | 159,978 |
| 2024-01-05 | 6.105 | 6.265 | 5.825 | 6.220 | 5.916 | 487,193 |
| 2024-01-04 | 6.250 | 6.365 | 6.205 | 6.275 | 5.968 | 230,184 |
| 2024-01-03 | 6.490 | 6.490 | 6.235 | 6.260 | 5.954 | 239,654 |
| 2024-01-02 | 6.490 | 6.490 | 6.385 | 6.425 | 6.111 | 205,138 |
| 2023-12-29 | 6.455 | 6.480 | 6.390 | 6.425 | 6.111 | 244,130 |
| 2023-12-28 | 6.490 | 6.500 | 6.400 | 6.450 | 6.135 | 257,767 |
| 2023-12-27 | 6.400 | 6.485 | 6.400 | 6.465 | 6.149 | 429,824 |
| 2023-12-22 | 6.445 | 6.445 | 6.320 | 6.390 | 6.078 | 199,082 |
| 2023-12-21 | 6.340 | 6.455 | 6.185 | 6.410 | 6.097 | 290,744 |
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.