Allfunds Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	7.900	7.910	7.670	7.705	7.328	534,898
2023-01-13	7.605	7.885	7.605	7.800	7.419	517,799
2023-01-12	7.700	7.710	7.375	7.665	7.290	577,548
2023-01-11	7.540	7.685	7.420	7.555	7.186	657,539
2023-01-10	7.390	7.570	7.390	7.475	7.110	287,218
2023-01-09	7.285	7.470	7.280	7.465	7.100	363,210
2023-01-06	7.210	7.230	6.970	7.230	6.877	407,427
2023-01-05	7.115	7.220	7.095	7.120	6.772	564,526
2023-01-04	6.840	7.105	6.820	7.100	6.753	474,834
2023-01-03	6.700	6.985	6.600	6.890	6.553	446,271
2023-01-02	6.760	6.760	6.580	6.700	6.373	181,279
2022-12-30	6.600	6.685	6.525	6.525	6.206	294,454
2022-12-29	6.390	6.655	6.370	6.655	6.330	500,333
2022-12-28	6.440	6.475	6.370	6.390	6.078	235,387
2022-12-27	6.595	6.595	6.455	6.470	6.154	223,021
2022-12-23	6.605	6.605	6.405	6.445	6.130	291,335
2022-12-22	6.595	6.680	6.390	6.435	6.121	388,775
2022-12-21	6.605	6.700	6.540	6.690	6.363	588,426
2022-12-20	6.725	6.730	6.560	6.570	6.249	459,749
2022-12-19	6.765	6.870	6.695	6.725	6.396	430,525
2022-12-16	6.935	6.935	6.665	6.745	6.415	1,751,220
2022-12-15	7.010	7.120	6.910	6.935	6.596	582,925
2022-12-14	7.695	7.695	7.060	7.100	6.753	609,029
2022-12-13	6.945	7.425	6.865	7.255	6.900	969,433
2022-12-12	6.920	6.970	6.870	6.900	6.563	546,743
2022-12-09	6.840	6.945	6.775	6.900	6.563	711,369
2022-12-08	6.955	6.970	6.810	6.810	6.477	930,437
2022-12-07	7.005	7.070	6.870	6.930	6.591	598,503
2022-12-06	7.270	7.305	6.885	7.025	6.682	1,123,168
2022-12-05	7.370	7.465	7.320	7.360	7.000	792,908
2022-12-02	7.355	7.475	7.260	7.335	6.977	795,829
2022-12-01	7.160	7.385	7.115	7.385	7.024	1,871,933
2022-11-30	6.760	7.015	6.760	6.960	6.620	9,502,436
2022-11-29	6.900	6.930	6.690	6.705	6.377	1,088,881
2022-11-28	7.045	7.110	6.790	6.845	6.511	1,597,872
2022-11-25	7.200	7.305	7.110	7.110	6.763	2,068,758
2022-11-24	6.980	7.245	6.930	7.185	6.834	1,748,209
2022-11-23	7.160	7.165	6.830	7.000	6.658	2,785,161
2022-11-22	7.145	7.240	7.100	7.135	6.786	3,581,138
2022-11-21	7.935	8.065	7.885	7.955	7.566	565,357
2022-11-18	7.865	8.055	7.805	7.955	7.566	490,999
2022-11-17	8.005	8.210	7.835	7.835	7.452	652,341
2022-11-16	8.000	8.110	7.890	7.970	7.581	606,853
2022-11-15	8.070	8.130	7.895	8.030	7.638	852,402
2022-11-14	8.100	8.120	7.865	8.035	7.642	636,019
2022-11-11	7.620	8.215	7.610	8.085	7.690	1,997,763
2022-11-10	6.895	7.465	6.780	7.385	7.024	723,878
2022-11-09	6.830	6.980	6.800	6.980	6.639	489,936
2022-11-08	6.565	6.880	6.470	6.880	6.544	671,302
2022-11-07	6.415	6.600	6.375	6.550	6.230	498,830
2022-11-04	6.100	6.430	6.100	6.410	6.097	530,065
2022-11-03	6.395	6.430	6.100	6.130	5.830	398,752
2022-11-02	6.650	6.650	6.470	6.470	6.154	648,629
2022-11-01	6.455	6.715	6.435	6.585	6.263	564,400
2022-10-31	6.500	6.530	6.365	6.385	6.073	413,481
2022-10-28	6.545	6.570	6.430	6.470	6.154	467,949
2022-10-27	6.555	6.750	6.515	6.640	6.316	754,005
2022-10-26	6.400	6.620	6.335	6.590	6.268	3,098,041
2022-10-25	6.370	6.495	6.275	6.410	6.097	1,492,507
2022-10-24	6.255	6.400	6.180	6.240	5.935	1,525,688

← NewerPage 17 of 22 · 1,285 trading daysOlder →

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.