Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 5.890 | 6.030 | 5.890 | 6.000 | 5.707 | 565,781 |
| 2023-04-06 | 5.620 | 5.765 | 5.620 | 5.740 | 5.460 | 377,370 |
| 2023-04-05 | 5.900 | 5.900 | 5.590 | 5.610 | 5.336 | 690,783 |
| 2023-04-04 | 5.990 | 6.025 | 5.840 | 5.840 | 5.555 | 470,590 |
| 2023-04-03 | 6.050 | 6.095 | 5.980 | 5.980 | 5.688 | 531,186 |
| 2023-03-31 | 6.100 | 6.160 | 6.015 | 6.080 | 5.783 | 555,761 |
| 2023-03-30 | 5.990 | 6.190 | 5.990 | 6.190 | 5.888 | 562,967 |
| 2023-03-29 | 5.890 | 5.990 | 5.710 | 5.975 | 5.683 | 632,104 |
| 2023-03-28 | 5.915 | 5.915 | 5.695 | 5.745 | 5.464 | 359,892 |
| 2023-03-27 | 5.930 | 5.930 | 5.715 | 5.745 | 5.464 | 433,358 |
| 2023-03-24 | 6.015 | 6.035 | 5.765 | 5.795 | 5.512 | 607,095 |
| 2023-03-23 | 6.005 | 6.085 | 5.945 | 6.010 | 5.716 | 523,868 |
| 2023-03-22 | 6.200 | 6.200 | 5.950 | 6.065 | 5.769 | 592,522 |
| 2023-03-21 | 6.140 | 6.285 | 6.100 | 6.180 | 5.878 | 507,244 |
| 2023-03-20 | 5.935 | 6.160 | 5.575 | 6.060 | 5.764 | 947,012 |
| 2023-03-17 | 6.430 | 6.485 | 6.060 | 6.190 | 5.888 | 1,212,818 |
| 2023-03-16 | 6.525 | 6.630 | 6.160 | 6.425 | 6.111 | 718,163 |
| 2023-03-15 | 6.800 | 6.940 | 6.315 | 6.370 | 6.059 | 807,823 |
| 2023-03-14 | 7.020 | 7.020 | 6.700 | 6.850 | 6.515 | 673,324 |
| 2023-03-13 | 7.000 | 7.005 | 6.640 | 6.825 | 6.491 | 874,087 |
| 2023-03-10 | 7.000 | 7.090 | 6.820 | 7.030 | 6.686 | 780,137 |
| 2023-03-09 | 7.325 | 7.325 | 7.190 | 7.200 | 6.848 | 460,743 |
| 2023-03-08 | 7.400 | 7.430 | 7.245 | 7.365 | 7.005 | 557,497 |
| 2023-03-07 | 7.500 | 7.620 | 7.360 | 7.405 | 7.043 | 643,279 |
| 2023-03-06 | 7.585 | 7.595 | 7.480 | 7.500 | 7.134 | 732,971 |
| 2023-03-03 | 7.435 | 7.625 | 7.395 | 7.595 | 7.224 | 909,634 |
| 2023-03-02 | 7.140 | 7.410 | 7.100 | 7.390 | 7.029 | 1,723,815 |
| 2023-03-01 | 7.090 | 7.285 | 6.865 | 7.185 | 6.834 | 3,818,018 |
| 2023-02-28 | 8.600 | 8.670 | 8.220 | 8.270 | 7.866 | 2,627,417 |
| 2023-02-27 | 8.610 | 8.735 | 8.540 | 8.655 | 8.232 | 931,753 |
| 2023-02-24 | 8.800 | 8.805 | 8.500 | 8.570 | 8.151 | 1,759,689 |
| 2023-02-23 | 8.650 | 8.815 | 8.610 | 8.760 | 8.332 | 3,063,789 |
| 2023-02-22 | 7.330 | 9.445 | 7.005 | 8.600 | 8.180 | 9,471,850 |
| 2023-02-21 | 7.670 | 7.670 | 7.270 | 7.335 | 6.977 | 799,355 |
| 2023-02-20 | 7.510 | 7.810 | 7.510 | 7.685 | 7.309 | 600,854 |
| 2023-02-17 | 8.015 | 8.045 | 7.765 | 7.800 | 7.419 | 565,808 |
| 2023-02-16 | 8.100 | 8.180 | 7.910 | 8.000 | 7.609 | 714,516 |
| 2023-02-15 | 7.900 | 8.105 | 7.755 | 8.105 | 7.709 | 995,878 |
| 2023-02-14 | 7.750 | 7.830 | 7.645 | 7.790 | 7.409 | 955,900 |
| 2023-02-13 | 7.535 | 7.735 | 7.520 | 7.715 | 7.338 | 610,972 |
| 2023-02-10 | 7.455 | 7.635 | 7.370 | 7.520 | 7.153 | 610,759 |
| 2023-02-09 | 7.695 | 7.695 | 7.490 | 7.640 | 7.267 | 790,321 |
| 2023-02-08 | 7.355 | 7.520 | 7.340 | 7.465 | 7.100 | 573,738 |
| 2023-02-07 | 7.415 | 7.430 | 7.200 | 7.345 | 6.986 | 393,172 |
| 2023-02-06 | 7.825 | 7.890 | 7.375 | 7.375 | 7.015 | 587,615 |
| 2023-02-03 | 7.780 | 7.900 | 7.650 | 7.890 | 7.504 | 496,554 |
| 2023-02-02 | 7.410 | 7.735 | 7.410 | 7.700 | 7.324 | 1,088,399 |
| 2023-02-01 | 7.335 | 7.540 | 7.325 | 7.340 | 6.981 | 514,285 |
| 2023-01-31 | 7.310 | 7.335 | 7.195 | 7.265 | 6.910 | 274,672 |
| 2023-01-30 | 7.600 | 7.600 | 7.260 | 7.380 | 7.019 | 382,543 |
| 2023-01-27 | 7.400 | 7.440 | 7.185 | 7.415 | 7.053 | 359,551 |
| 2023-01-26 | 7.220 | 7.275 | 7.125 | 7.195 | 6.843 | 549,151 |
| 2023-01-25 | 7.110 | 7.110 | 6.950 | 7.050 | 6.705 | 277,637 |
| 2023-01-24 | 7.200 | 7.220 | 7.095 | 7.115 | 6.767 | 329,904 |
| 2023-01-23 | 7.155 | 7.220 | 7.100 | 7.150 | 6.801 | 396,103 |
| 2023-01-20 | 7.210 | 7.280 | 7.085 | 7.125 | 6.777 | 449,998 |
| 2023-01-19 | 7.165 | 7.260 | 6.975 | 7.075 | 6.729 | 1,095,199 |
| 2023-01-18 | 7.595 | 7.655 | 7.500 | 7.540 | 7.172 | 560,830 |
| 2023-01-17 | 7.680 | 7.750 | 7.605 | 7.695 | 7.319 | 545,820 |
| 2023-01-16 | 7.900 | 7.910 | 7.670 | 7.705 | 7.328 | 534,898 |
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.