Allfunds Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.055	8.470	7.290	7.495	7.129	563,604
2022-05-05	8.120	8.220	7.765	7.765	7.386	351,877
2022-05-04	8.155	8.170	7.850	7.880	7.495	270,909
2022-05-03	8.080	8.345	8.020	8.195	7.795	302,444
2022-05-02	8.100	8.245	7.860	8.035	7.642	349,627
2022-04-29	7.975	8.340	7.940	8.190	7.790	656,411
2022-04-28	7.700	8.080	7.700	7.890	7.504	304,239
2022-04-27	8.040	8.085	7.600	7.660	7.286	755,753
2022-04-26	8.755	8.755	7.925	7.925	7.538	604,182
2022-04-25	8.900	9.110	8.655	8.655	8.232	332,180
2022-04-22	9.185	9.230	8.785	9.005	8.565	285,857
2022-04-21	9.320	9.455	9.120	9.325	8.869	225,022
2022-04-20	9.310	9.525	9.085	9.250	8.798	430,359
2022-04-19	9.435	9.435	8.865	9.275	8.822	329,579
2022-04-14	9.315	9.575	9.160	9.270	8.817	281,133
2022-04-13	9.035	9.370	8.780	9.370	8.912	345,008
2022-04-12	8.950	8.950	8.705	8.900	8.465	489,789
2022-04-11	9.350	9.350	8.890	8.890	8.456	302,958
2022-04-08	9.725	9.950	9.225	9.225	8.774	240,448
2022-04-07	9.805	9.805	9.405	9.480	9.017	240,022
2022-04-06	10.500	10.520	9.570	9.605	9.136	387,205
2022-04-05	10.320	10.680	10.300	10.390	9.882	439,488
2022-04-04	10.410	10.490	10.210	10.470	9.958	226,214
2022-04-01	10.440	10.580	10.130	10.330	9.825	184,338
2022-03-31	10.634	10.634	10.288	10.440	9.930	794,759
2022-03-30	10.788	10.788	10.350	10.374	9.867	362,147
2022-03-29	10.072	10.788	10.064	10.742	10.217	499,243
2022-03-28	10.264	10.500	10.010	10.010	9.521	309,669
2022-03-25	10.282	10.500	10.220	10.322	9.818	418,446
2022-03-24	10.706	10.750	10.264	10.340	9.835	310,453
2022-03-23	11.200	11.200	10.532	10.606	10.088	289,468
2022-03-22	11.418	11.418	11.000	11.114	10.571	148,258
2022-03-21	11.620	12.054	11.030	11.190	10.643	216,747
2022-03-18	11.100	11.458	10.866	11.458	10.898	364,665
2022-03-17	10.612	11.380	10.612	11.002	10.464	307,689
2022-03-16	10.760	11.156	10.622	11.068	10.527	240,817
2022-03-15	10.322	10.610	10.170	10.516	10.002	270,385
2022-03-14	10.678	10.726	10.314	10.430	9.920	556,995
2022-03-11	10.186	10.798	10.186	10.566	10.050	590,561
2022-03-10	10.290	10.362	9.933	10.168	9.671	639,687
2022-03-09	9.394	10.056	9.133	10.056	9.565	379,751
2022-03-08	9.050	9.494	8.989	9.183	8.734	632,867
2022-03-07	8.702	9.385	8.673	9.348	8.891	696,398
2022-03-04	9.234	9.522	9.012	9.141	8.694	479,238
2022-03-03	9.497	9.613	9.185	9.362	8.905	695,388
2022-03-02	9.754	9.754	9.320	9.503	9.039	533,845
2022-03-01	10.154	10.154	9.776	9.808	9.329	199,514
2022-02-28	10.278	10.444	10.000	10.214	9.715	416,982
2022-02-25	11.474	11.598	9.760	10.480	9.968	970,461
2022-02-24	10.962	11.598	10.900	11.402	10.845	362,711
2022-02-23	11.926	11.984	11.590	11.590	11.024	234,871
2022-02-22	11.358	12.054	11.224	11.786	11.210	336,609
2022-02-21	11.800	12.028	11.342	11.550	10.986	219,039
2022-02-18	12.072	12.166	11.864	12.000	11.414	158,985
2022-02-17	12.262	12.436	12.052	12.066	11.476	180,959
2022-02-16	12.410	12.602	12.266	12.332	11.729	159,992
2022-02-15	12.200	12.572	12.200	12.340	11.737	132,439
2022-02-14	12.810	12.824	12.200	12.366	11.762	320,263
2022-02-11	12.966	13.026	12.800	12.804	12.178	182,003
2022-02-10	13.124	13.186	12.940	13.062	12.424	127,352

← NewerPage 20 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.