Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.260 | 6.300 | 6.110 | 6.200 | 5.897 | 4,105,751 |
| 2022-10-20 | 6.725 | 6.750 | 6.335 | 6.575 | 6.254 | 821,334 |
| 2022-10-19 | 7.395 | 7.395 | 6.720 | 6.845 | 6.511 | 503,088 |
| 2022-10-18 | 7.115 | 7.115 | 6.785 | 6.820 | 6.487 | 536,401 |
| 2022-10-17 | 6.745 | 7.030 | 6.695 | 6.920 | 6.582 | 595,937 |
| 2022-10-14 | 7.290 | 7.440 | 6.930 | 6.945 | 6.606 | 683,507 |
| 2022-10-13 | 7.065 | 7.145 | 6.820 | 7.120 | 6.772 | 347,001 |
| 2022-10-12 | 7.150 | 7.150 | 6.925 | 6.940 | 6.601 | 352,260 |
| 2022-10-11 | 7.100 | 7.380 | 6.910 | 7.075 | 6.729 | 480,503 |
| 2022-10-10 | 7.325 | 7.645 | 7.300 | 7.500 | 7.134 | 376,722 |
| 2022-10-07 | 7.605 | 7.745 | 7.405 | 7.460 | 7.095 | 446,726 |
| 2022-10-06 | 7.615 | 7.705 | 7.540 | 7.620 | 7.248 | 257,197 |
| 2022-10-05 | 7.670 | 7.795 | 7.450 | 7.530 | 7.162 | 285,151 |
| 2022-10-04 | 7.500 | 7.685 | 7.105 | 7.685 | 7.309 | 531,299 |
| 2022-10-03 | 7.390 | 7.600 | 7.330 | 7.550 | 7.181 | 668,576 |
| 2022-09-30 | 7.305 | 7.590 | 7.255 | 7.575 | 7.205 | 457,533 |
| 2022-09-29 | 7.345 | 7.355 | 6.980 | 7.265 | 6.910 | 349,701 |
| 2022-09-28 | 7.410 | 7.530 | 7.200 | 7.400 | 7.038 | 501,415 |
| 2022-09-27 | 7.475 | 7.695 | 7.395 | 7.560 | 7.191 | 490,858 |
| 2022-09-26 | 7.770 | 7.870 | 7.375 | 7.375 | 7.015 | 598,430 |
| 2022-09-23 | 8.780 | 8.780 | 7.300 | 7.785 | 7.405 | 636,637 |
| 2022-09-22 | 8.710 | 8.965 | 8.680 | 8.720 | 8.294 | 382,364 |
| 2022-09-21 | 8.835 | 8.880 | 8.585 | 8.850 | 8.418 | 450,160 |
| 2022-09-20 | 8.825 | 8.890 | 8.675 | 8.845 | 8.413 | 416,622 |
| 2022-09-19 | 8.790 | 8.805 | 8.500 | 8.805 | 8.375 | 531,382 |
| 2022-09-16 | 8.900 | 9.005 | 8.555 | 8.890 | 8.456 | 12,763,206 |
| 2022-09-15 | 8.420 | 9.015 | 8.420 | 8.885 | 8.451 | 748,333 |
| 2022-09-14 | 8.510 | 8.580 | 8.285 | 8.510 | 8.094 | 657,587 |
| 2022-09-13 | 8.865 | 8.865 | 8.415 | 8.445 | 8.032 | 399,942 |
| 2022-09-12 | 8.260 | 8.810 | 8.180 | 8.710 | 8.284 | 453,153 |
| 2022-09-09 | 8.000 | 8.310 | 7.980 | 8.215 | 7.814 | 255,789 |
| 2022-09-08 | 7.665 | 7.935 | 7.600 | 7.910 | 7.523 | 380,399 |
| 2022-09-07 | 7.810 | 7.850 | 7.595 | 7.770 | 7.390 | 286,517 |
| 2022-09-06 | 7.665 | 7.990 | 7.665 | 7.755 | 7.376 | 187,865 |
| 2022-09-05 | 7.805 | 7.850 | 7.650 | 7.735 | 7.357 | 296,621 |
| 2022-09-02 | 7.580 | 8.020 | 7.580 | 7.975 | 7.585 | 373,150 |
| 2022-09-01 | 7.690 | 7.810 | 7.460 | 7.510 | 7.143 | 468,807 |
| 2022-08-31 | 7.910 | 8.045 | 7.850 | 7.850 | 7.466 | 247,051 |
| 2022-08-30 | 7.775 | 7.950 | 7.755 | 7.840 | 7.457 | 459,329 |
| 2022-08-29 | 7.745 | 7.860 | 7.315 | 7.745 | 7.367 | 371,551 |
| 2022-08-26 | 8.070 | 8.145 | 7.875 | 7.920 | 7.533 | 446,970 |
| 2022-08-25 | 7.995 | 8.065 | 7.890 | 7.965 | 7.576 | 342,350 |
| 2022-08-24 | 7.820 | 7.920 | 7.610 | 7.855 | 7.471 | 351,418 |
| 2022-08-23 | 7.855 | 8.050 | 7.705 | 7.960 | 7.571 | 784,465 |
| 2022-08-22 | 7.920 | 8.110 | 7.885 | 7.995 | 7.604 | 609,509 |
| 2022-08-19 | 8.275 | 8.275 | 7.815 | 7.815 | 7.433 | 327,499 |
| 2022-08-18 | 8.355 | 8.385 | 8.145 | 8.300 | 7.894 | 270,692 |
| 2022-08-17 | 8.470 | 8.470 | 8.135 | 8.225 | 7.823 | 225,970 |
| 2022-08-16 | 8.335 | 8.370 | 8.140 | 8.370 | 7.961 | 290,243 |
| 2022-08-15 | 8.320 | 8.340 | 8.190 | 8.200 | 7.799 | 172,358 |
| 2022-08-12 | 8.050 | 8.200 | 7.975 | 8.200 | 7.799 | 223,608 |
| 2022-08-11 | 8.165 | 8.165 | 7.945 | 7.985 | 7.595 | 244,685 |
| 2022-08-10 | 7.865 | 8.140 | 7.475 | 8.095 | 7.699 | 441,799 |
| 2022-08-09 | 8.065 | 8.065 | 7.580 | 7.655 | 7.281 | 332,176 |
| 2022-08-08 | 7.675 | 7.735 | 7.555 | 7.720 | 7.343 | 262,704 |
| 2022-08-05 | 7.915 | 7.945 | 7.465 | 7.610 | 7.238 | 290,572 |
| 2022-08-04 | 7.785 | 7.950 | 7.660 | 7.900 | 7.514 | 336,791 |
| 2022-08-03 | 7.825 | 7.915 | 7.665 | 7.750 | 7.371 | 660,176 |
| 2022-08-02 | 8.440 | 8.440 | 7.890 | 7.890 | 7.504 | 352,661 |
| 2022-08-01 | 8.560 | 8.855 | 8.120 | 8.155 | 7.756 | 672,382 |
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.