Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.640 | 8.695 | 8.635 | 8.680 | 8.680 | 139,837 |
| 2026-07-23 | 8.690 | 8.690 | 8.560 | 8.605 | 8.605 | 237,310 |
| 2026-07-22 | 8.565 | 8.690 | 8.565 | 8.690 | 8.690 | 103,671 |
| 2026-07-21 | 8.630 | 8.645 | 8.570 | 8.610 | 8.610 | 243,305 |
| 2026-07-20 | 8.685 | 8.685 | 8.635 | 8.675 | 8.675 | 173,208 |
| 2026-07-17 | 8.745 | 8.750 | 8.665 | 8.705 | 8.705 | 222,957 |
| 2026-07-16 | 8.730 | 8.730 | 8.665 | 8.715 | 8.715 | 189,696 |
| 2026-07-15 | 8.565 | 8.735 | 8.565 | 8.735 | 8.735 | 826,093 |
| 2026-07-14 | 8.690 | 8.690 | 8.570 | 8.620 | 8.620 | 209,486 |
| 2026-07-13 | 8.600 | 8.645 | 8.600 | 8.640 | 8.640 | 183,126 |
| 2026-07-10 | 8.560 | 8.610 | 8.560 | 8.610 | 8.610 | 284,070 |
| 2026-07-09 | 8.605 | 8.685 | 8.570 | 8.570 | 8.570 | 209,082 |
| 2026-07-08 | 8.690 | 8.690 | 8.635 | 8.685 | 8.685 | 459,667 |
| 2026-07-07 | 8.670 | 8.705 | 8.650 | 8.685 | 8.685 | 235,011 |
| 2026-07-06 | 8.590 | 8.660 | 8.590 | 8.610 | 8.610 | 185,603 |
| 2026-07-03 | 8.485 | 8.595 | 8.485 | 8.575 | 8.575 | 358,680 |
| 2026-07-02 | 8.495 | 8.535 | 8.440 | 8.530 | 8.530 | 360,642 |
| 2026-07-01 | 8.460 | 8.485 | 8.400 | 8.445 | 8.445 | 993,065 |
| 2026-06-30 | 8.400 | 8.460 | 8.400 | 8.410 | 8.410 | 269,607 |
| 2026-06-29 | 8.400 | 8.455 | 8.400 | 8.400 | 8.400 | 163,701 |
| 2026-06-26 | 8.455 | 8.455 | 8.405 | 8.425 | 8.425 | 281,822 |
| 2026-06-25 | 8.510 | 8.510 | 8.445 | 8.455 | 8.455 | 223,004 |
| 2026-06-24 | 8.535 | 8.535 | 8.475 | 8.505 | 8.505 | 154,307 |
| 2026-06-23 | 8.460 | 8.545 | 8.455 | 8.545 | 8.545 | 211,612 |
| 2026-06-22 | 8.495 | 8.535 | 8.445 | 8.535 | 8.535 | 162,112 |
| 2026-06-19 | 8.465 | 8.515 | 8.445 | 8.470 | 8.470 | 515,033 |
| 2026-06-18 | 8.490 | 8.505 | 8.455 | 8.495 | 8.495 | 310,299 |
| 2026-06-17 | 8.565 | 8.585 | 8.490 | 8.500 | 8.500 | 194,923 |
| 2026-06-16 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 322,424 |
| 2026-06-15 | 8.570 | 8.580 | 8.510 | 8.580 | 8.580 | 211,100 |
| 2026-06-12 | 8.460 | 8.555 | 8.460 | 8.500 | 8.500 | 272,927 |
| 2026-06-11 | 8.440 | 8.510 | 8.440 | 8.475 | 8.475 | 275,057 |
| 2026-06-10 | 8.465 | 8.515 | 8.450 | 8.450 | 8.450 | 242,652 |
| 2026-06-09 | 8.515 | 8.515 | 8.455 | 8.460 | 8.460 | 227,925 |
| 2026-06-08 | 8.440 | 8.510 | 8.440 | 8.500 | 8.500 | 285,542 |
| 2026-06-05 | 8.420 | 8.590 | 8.420 | 8.505 | 8.505 | 231,512 |
| 2026-06-04 | 8.470 | 8.560 | 8.435 | 8.435 | 8.435 | 533,105 |
| 2026-06-03 | 8.435 | 8.505 | 8.435 | 8.470 | 8.470 | 246,319 |
| 2026-06-02 | 8.575 | 8.590 | 8.445 | 8.540 | 8.540 | 159,772 |
| 2026-06-01 | 8.560 | 8.570 | 8.510 | 8.510 | 8.510 | 267,504 |
| 2026-05-29 | 8.460 | 8.580 | 8.460 | 8.580 | 8.580 | 1,108,808 |
| 2026-05-28 | 8.680 | 8.680 | 8.530 | 8.530 | 8.530 | 262,352 |
| 2026-05-27 | 8.515 | 8.590 | 8.515 | 8.590 | 8.590 | 319,957 |
| 2026-05-26 | 8.700 | 8.700 | 8.550 | 8.550 | 8.550 | 257,369 |
| 2026-05-25 | 8.695 | 8.710 | 8.620 | 8.670 | 8.670 | 149,889 |
| 2026-05-22 | 8.600 | 8.695 | 8.600 | 8.695 | 8.695 | 227,589 |
| 2026-05-21 | 8.700 | 8.700 | 8.625 | 8.630 | 8.630 | 489,693 |
| 2026-05-20 | 8.450 | 8.655 | 8.450 | 8.635 | 8.635 | 588,175 |
| 2026-05-19 | 8.450 | 8.625 | 8.450 | 8.575 | 8.575 | 333,806 |
| 2026-05-18 | 8.400 | 8.540 | 8.400 | 8.495 | 8.495 | 273,797 |
| 2026-05-15 | 8.420 | 8.445 | 8.380 | 8.380 | 8.380 | 163,368 |
| 2026-05-14 | 8.350 | 8.420 | 8.350 | 8.385 | 8.385 | 146,205 |
| 2026-05-13 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 217,415 |
| 2026-05-12 | 8.500 | 8.500 | 8.430 | 8.430 | 8.430 | 236,763 |
| 2026-05-11 | 8.500 | 8.505 | 8.360 | 8.495 | 8.495 | 290,072 |
| 2026-05-08 | 8.530 | 8.600 | 8.530 | 8.590 | 8.390 | 360,698 |
| 2026-05-07 | 8.770 | 8.770 | 8.560 | 8.560 | 8.361 | 464,200 |
| 2026-05-06 | 8.800 | 8.800 | 8.680 | 8.705 | 8.502 | 487,814 |
| 2026-05-05 | 8.810 | 8.810 | 8.700 | 8.705 | 8.502 | 499,652 |
| 2026-05-04 | 8.755 | 8.850 | 8.740 | 8.850 | 8.644 | 378,808 |
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.