Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 5.565 | 5.570 | 5.495 | 5.515 | 5.246 | 556,716 |
| 2023-07-04 | 5.630 | 5.690 | 5.585 | 5.590 | 5.317 | 785,871 |
| 2023-07-03 | 5.650 | 5.650 | 5.580 | 5.630 | 5.355 | 1,077,263 |
| 2023-06-30 | 5.630 | 5.650 | 5.580 | 5.590 | 5.317 | 565,400 |
| 2023-06-29 | 5.910 | 5.910 | 5.630 | 5.650 | 5.374 | 765,131 |
| 2023-06-28 | 5.660 | 5.775 | 5.660 | 5.705 | 5.426 | 353,002 |
| 2023-06-27 | 5.735 | 5.755 | 5.620 | 5.635 | 5.360 | 498,203 |
| 2023-06-26 | 5.780 | 5.780 | 5.655 | 5.760 | 5.479 | 526,629 |
| 2023-06-23 | 5.790 | 5.835 | 5.715 | 5.715 | 5.436 | 408,389 |
| 2023-06-22 | 5.760 | 5.830 | 5.760 | 5.815 | 5.531 | 348,844 |
| 2023-06-21 | 5.980 | 5.980 | 5.840 | 5.860 | 5.574 | 534,834 |
| 2023-06-20 | 6.100 | 6.130 | 5.910 | 5.910 | 5.621 | 811,201 |
| 2023-06-19 | 6.275 | 6.275 | 6.155 | 6.175 | 5.873 | 357,649 |
| 2023-06-16 | 6.365 | 6.400 | 6.265 | 6.270 | 5.964 | 769,622 |
| 2023-06-15 | 6.450 | 6.480 | 6.305 | 6.360 | 6.049 | 475,840 |
| 2023-06-14 | 6.480 | 6.500 | 6.415 | 6.435 | 6.121 | 562,594 |
| 2023-06-13 | 6.615 | 6.615 | 6.435 | 6.465 | 6.149 | 358,656 |
| 2023-06-12 | 6.310 | 6.525 | 6.310 | 6.495 | 6.178 | 244,153 |
| 2023-06-09 | 6.460 | 6.460 | 6.360 | 6.400 | 6.087 | 155,202 |
| 2023-06-08 | 6.560 | 6.565 | 6.430 | 6.460 | 6.144 | 255,977 |
| 2023-06-07 | 6.675 | 6.710 | 6.455 | 6.515 | 6.197 | 315,402 |
| 2023-06-06 | 6.670 | 6.740 | 6.620 | 6.735 | 6.406 | 239,257 |
| 2023-06-05 | 6.640 | 6.785 | 6.635 | 6.670 | 6.344 | 312,156 |
| 2023-06-02 | 6.610 | 6.670 | 6.540 | 6.640 | 6.316 | 364,006 |
| 2023-06-01 | 6.405 | 6.520 | 6.345 | 6.520 | 6.201 | 397,634 |
| 2023-05-31 | 6.280 | 6.480 | 6.230 | 6.380 | 6.068 | 3,275,789 |
| 2023-05-30 | 6.450 | 6.575 | 6.270 | 6.290 | 5.983 | 374,369 |
| 2023-05-29 | 6.495 | 6.495 | 6.350 | 6.395 | 6.083 | 356,330 |
| 2023-05-26 | 6.380 | 6.450 | 6.270 | 6.380 | 6.068 | 406,575 |
| 2023-05-25 | 6.260 | 6.455 | 6.190 | 6.360 | 6.049 | 572,593 |
| 2023-05-24 | 6.330 | 6.330 | 6.095 | 6.200 | 5.897 | 482,471 |
| 2023-05-23 | 6.480 | 6.510 | 6.320 | 6.330 | 6.021 | 324,204 |
| 2023-05-22 | 6.395 | 6.455 | 6.185 | 6.375 | 6.063 | 510,591 |
| 2023-05-19 | 5.980 | 6.525 | 5.980 | 6.380 | 6.068 | 664,324 |
| 2023-05-18 | 6.000 | 6.035 | 5.925 | 5.985 | 5.693 | 519,197 |
| 2023-05-17 | 5.970 | 5.980 | 5.810 | 5.980 | 5.688 | 372,449 |
| 2023-05-16 | 5.900 | 6.000 | 5.880 | 5.990 | 5.697 | 304,375 |
| 2023-05-15 | 5.950 | 5.960 | 5.900 | 5.920 | 5.631 | 182,059 |
| 2023-05-12 | 5.910 | 5.990 | 5.795 | 5.925 | 5.635 | 287,346 |
| 2023-05-11 | 5.690 | 5.830 | 5.690 | 5.825 | 5.540 | 376,667 |
| 2023-05-10 | 5.710 | 5.825 | 5.685 | 5.745 | 5.464 | 248,375 |
| 2023-05-09 | 5.880 | 5.880 | 5.730 | 5.755 | 5.474 | 360,295 |
| 2023-05-08 | 5.970 | 5.970 | 5.820 | 5.880 | 5.593 | 147,083 |
| 2023-05-05 | 5.780 | 5.900 | 5.695 | 5.870 | 5.583 | 387,402 |
| 2023-05-04 | 5.800 | 5.805 | 5.660 | 5.680 | 5.402 | 314,191 |
| 2023-05-03 | 5.940 | 5.965 | 5.810 | 5.810 | 5.526 | 316,518 |
| 2023-05-02 | 6.015 | 6.055 | 5.880 | 5.885 | 5.597 | 494,208 |
| 2023-04-28 | 5.905 | 6.060 | 5.855 | 5.995 | 5.702 | 543,905 |
| 2023-04-27 | 5.920 | 5.930 | 5.745 | 5.880 | 5.593 | 688,224 |
| 2023-04-26 | 5.850 | 5.905 | 5.725 | 5.905 | 5.616 | 434,556 |
| 2023-04-25 | 5.830 | 5.885 | 5.690 | 5.855 | 5.569 | 421,762 |
| 2023-04-24 | 5.905 | 5.970 | 5.750 | 5.835 | 5.550 | 467,604 |
| 2023-04-21 | 5.825 | 5.905 | 5.745 | 5.905 | 5.616 | 384,831 |
| 2023-04-20 | 5.960 | 5.960 | 5.750 | 5.855 | 5.569 | 604,779 |
| 2023-04-19 | 5.820 | 5.855 | 5.710 | 5.855 | 5.569 | 839,475 |
| 2023-04-18 | 5.990 | 6.030 | 5.820 | 5.830 | 5.545 | 436,139 |
| 2023-04-17 | 6.255 | 6.300 | 5.920 | 5.920 | 5.631 | 721,475 |
| 2023-04-14 | 6.175 | 6.300 | 6.115 | 6.225 | 5.921 | 372,919 |
| 2023-04-13 | 6.150 | 6.195 | 6.055 | 6.120 | 5.821 | 301,083 |
| 2023-04-12 | 6.030 | 6.165 | 5.980 | 6.125 | 5.826 | 573,279 |
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.