Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 6.335 | 6.400 | 6.255 | 6.400 | 6.087 | 674,367 |
| 2023-12-19 | 6.250 | 6.425 | 6.135 | 6.320 | 6.011 | 395,177 |
| 2023-12-18 | 6.340 | 6.385 | 6.280 | 6.365 | 6.054 | 520,741 |
| 2023-12-15 | 6.440 | 6.500 | 6.380 | 6.445 | 6.130 | 1,178,778 |
| 2023-12-14 | 6.120 | 6.535 | 6.120 | 6.365 | 6.054 | 1,227,573 |
| 2023-12-13 | 5.980 | 6.160 | 5.780 | 6.015 | 5.721 | 535,430 |
| 2023-12-12 | 6.060 | 6.095 | 5.995 | 6.075 | 5.778 | 740,011 |
| 2023-12-11 | 5.950 | 6.095 | 5.890 | 6.095 | 5.797 | 435,136 |
| 2023-12-08 | 5.860 | 5.970 | 5.835 | 5.930 | 5.640 | 331,518 |
| 2023-12-07 | 5.810 | 5.855 | 5.725 | 5.855 | 5.569 | 792,970 |
| 2023-12-06 | 5.890 | 5.890 | 5.765 | 5.835 | 5.550 | 445,134 |
| 2023-12-05 | 5.820 | 5.820 | 5.705 | 5.750 | 5.469 | 566,595 |
| 2023-12-04 | 5.900 | 5.925 | 5.780 | 5.780 | 5.498 | 329,540 |
| 2023-12-01 | 5.780 | 5.850 | 5.780 | 5.850 | 5.564 | 226,525 |
| 2023-11-30 | 5.825 | 5.840 | 5.750 | 5.790 | 5.507 | 612,340 |
| 2023-11-29 | 5.725 | 5.900 | 5.725 | 5.815 | 5.531 | 302,791 |
| 2023-11-28 | 5.830 | 5.830 | 5.745 | 5.785 | 5.502 | 300,477 |
| 2023-11-27 | 5.785 | 5.920 | 5.785 | 5.805 | 5.521 | 375,363 |
| 2023-11-24 | 5.900 | 5.900 | 5.795 | 5.865 | 5.578 | 170,901 |
| 2023-11-23 | 5.815 | 5.890 | 5.790 | 5.825 | 5.540 | 259,879 |
| 2023-11-22 | 5.750 | 5.885 | 5.730 | 5.795 | 5.512 | 345,300 |
| 2023-11-21 | 5.820 | 5.855 | 5.720 | 5.720 | 5.440 | 513,278 |
| 2023-11-20 | 5.875 | 5.895 | 5.755 | 5.830 | 5.545 | 568,403 |
| 2023-11-17 | 5.800 | 6.005 | 5.800 | 5.920 | 5.631 | 506,522 |
| 2023-11-16 | 5.825 | 5.905 | 5.735 | 5.830 | 5.545 | 539,024 |
| 2023-11-15 | 5.695 | 6.240 | 5.660 | 5.845 | 5.559 | 1,736,703 |
| 2023-11-14 | 5.400 | 5.690 | 5.400 | 5.675 | 5.398 | 489,774 |
| 2023-11-13 | 5.420 | 5.440 | 5.325 | 5.390 | 5.127 | 229,502 |
| 2023-11-10 | 5.445 | 5.445 | 5.335 | 5.395 | 5.131 | 244,538 |
| 2023-11-09 | 5.400 | 5.560 | 5.400 | 5.515 | 5.246 | 270,823 |
| 2023-11-08 | 5.335 | 5.455 | 5.275 | 5.400 | 5.136 | 319,604 |
| 2023-11-07 | 5.265 | 5.435 | 5.265 | 5.435 | 5.169 | 409,068 |
| 2023-11-06 | 5.500 | 5.535 | 5.240 | 5.280 | 5.022 | 487,766 |
| 2023-11-03 | 5.300 | 5.530 | 5.275 | 5.475 | 5.207 | 717,492 |
| 2023-11-02 | 5.035 | 5.325 | 5.020 | 5.260 | 5.003 | 783,068 |
| 2023-11-01 | 4.772 | 4.958 | 4.744 | 4.958 | 4.716 | 578,653 |
| 2023-10-31 | 4.906 | 4.906 | 4.760 | 4.818 | 4.583 | 755,750 |
| 2023-10-30 | 4.924 | 4.976 | 4.818 | 4.818 | 4.583 | 529,818 |
| 2023-10-27 | 4.780 | 4.956 | 4.780 | 4.888 | 4.649 | 837,427 |
| 2023-10-26 | 4.678 | 4.842 | 4.656 | 4.774 | 4.541 | 942,913 |
| 2023-10-25 | 5.150 | 5.150 | 4.740 | 4.756 | 4.524 | 1,358,749 |
| 2023-10-24 | 5.200 | 5.240 | 5.060 | 5.130 | 4.879 | 513,717 |
| 2023-10-23 | 5.200 | 5.285 | 5.050 | 5.185 | 4.932 | 619,006 |
| 2023-10-20 | 5.000 | 5.260 | 4.940 | 5.170 | 4.917 | 1,138,746 |
| 2023-10-19 | 5.065 | 5.160 | 5.015 | 5.015 | 4.770 | 652,488 |
| 2023-10-18 | 5.130 | 5.270 | 5.065 | 5.065 | 4.818 | 751,342 |
| 2023-10-17 | 5.220 | 5.280 | 5.110 | 5.190 | 4.936 | 528,032 |
| 2023-10-16 | 5.255 | 5.320 | 5.225 | 5.250 | 4.993 | 398,957 |
| 2023-10-13 | 5.420 | 5.455 | 5.255 | 5.255 | 4.998 | 775,586 |
| 2023-10-12 | 5.550 | 5.575 | 5.415 | 5.500 | 5.231 | 472,945 |
| 2023-10-11 | 5.430 | 5.565 | 5.415 | 5.510 | 5.241 | 393,860 |
| 2023-10-10 | 5.370 | 5.535 | 5.370 | 5.425 | 5.160 | 420,320 |
| 2023-10-09 | 5.370 | 5.380 | 5.290 | 5.310 | 5.051 | 520,114 |
| 2023-10-06 | 5.220 | 5.365 | 5.210 | 5.365 | 5.103 | 720,640 |
| 2023-10-05 | 5.480 | 5.500 | 5.135 | 5.185 | 4.932 | 1,291,846 |
| 2023-10-04 | 4.962 | 5.780 | 4.962 | 5.525 | 5.255 | 2,523,703 |
| 2023-10-03 | 5.190 | 5.190 | 4.972 | 4.996 | 4.752 | 908,012 |
| 2023-10-02 | 5.235 | 5.315 | 5.135 | 5.190 | 4.936 | 581,674 |
| 2023-09-29 | 5.150 | 5.325 | 5.145 | 5.240 | 4.984 | 783,419 |
| 2023-09-28 | 5.130 | 5.145 | 4.996 | 5.130 | 4.879 | 518,815 |
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.