Allfunds Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.926	13.360	12.650	13.104	12.464	322,809
2022-02-08	13.000	13.122	12.468	12.700	12.079	448,838
2022-02-07	12.936	13.580	12.746	13.202	12.557	462,891
2022-02-04	12.640	12.800	12.332	12.800	12.174	500,701
2022-02-03	12.750	12.896	12.522	12.612	11.996	206,302
2022-02-02	12.530	12.830	12.510	12.750	12.127	319,288
2022-02-01	12.490	12.696	12.372	12.406	11.800	300,903
2022-01-31	12.228	12.564	12.170	12.424	11.817	346,241
2022-01-28	12.112	12.366	11.806	11.900	11.318	344,230
2022-01-27	11.794	12.426	11.670	12.212	11.615	355,360
2022-01-26	12.890	13.166	12.400	12.400	11.794	500,071
2022-01-25	12.250	12.630	11.820	12.228	11.630	500,865
2022-01-24	13.550	13.582	11.926	11.926	11.343	540,717
2022-01-21	13.702	13.822	13.498	13.614	12.949	131,714
2022-01-20	14.168	14.300	13.616	13.896	13.217	247,099
2022-01-19	14.374	14.374	13.674	14.128	13.438	390,497
2022-01-18	15.286	15.368	14.588	14.590	13.877	266,814
2022-01-17	14.836	15.578	14.836	15.500	14.743	116,433
2022-01-14	15.902	15.902	15.210	15.302	14.554	236,165
2022-01-13	15.188	15.924	15.178	15.798	15.026	265,613
2022-01-12	15.060	15.666	15.046	15.618	14.855	137,822
2022-01-11	15.200	15.558	14.842	15.006	14.273	230,360
2022-01-10	16.550	16.550	14.860	15.046	14.311	288,573
2022-01-07	15.720	16.046	15.660	15.936	15.157	445,600
2022-01-06	16.604	16.604	15.742	15.862	15.087	208,563
2022-01-05	16.920	17.122	16.298	16.456	15.652	153,629
2022-01-04	17.440	17.568	16.924	17.042	16.209	167,767
2022-01-03	17.498	17.720	17.336	17.520	16.664	130,223
2021-12-31	17.470	17.470	17.168	17.296	16.451	31,838
2021-12-30	17.102	17.380	16.982	17.156	16.318	79,555
2021-12-29	17.560	17.560	17.000	17.022	16.190	102,416
2021-12-28	17.092	17.434	17.092	17.230	16.388	113,084
2021-12-27	17.208	17.310	17.144	17.160	16.321	50,521
2021-12-24	17.300	17.444	17.216	17.302	16.456	10,530
2021-12-23	17.170	17.292	16.974	17.292	16.447	75,509
2021-12-22	16.800	17.056	16.208	17.056	16.222	154,130
2021-12-21	16.900	16.968	16.666	16.954	16.125	113,729
2021-12-20	16.500	16.674	16.332	16.616	15.804	268,475
2021-12-17	16.200	16.762	16.200	16.718	15.901	648,082
2021-12-16	16.480	16.592	16.208	16.474	15.669	286,537
2021-12-15	15.840	16.106	15.782	15.902	15.125	176,696
2021-12-14	16.036	16.220	15.846	15.852	15.077	144,265
2021-12-13	15.828	16.244	15.506	16.008	15.226	198,033
2021-12-10	16.150	16.170	15.834	15.998	15.216	173,722
2021-12-09	16.558	16.558	15.222	16.028	15.245	369,356
2021-12-08	16.150	16.364	16.012	16.350	15.551	363,155
2021-12-07	15.614	16.174	15.522	16.146	15.357	363,794
2021-12-06	15.254	15.590	15.248	15.444	14.689	209,479
2021-12-03	15.276	15.300	15.094	15.200	14.457	282,253
2021-12-02	14.850	15.220	14.752	15.210	14.467	414,294
2021-12-01	14.658	15.064	14.450	14.944	14.214	327,120
2021-11-30	14.436	15.146	14.400	14.554	13.843	368,490
2021-11-29	14.928	15.370	14.808	15.208	14.465	447,532
2021-11-26	14.550	15.206	14.550	14.706	13.987	237,828
2021-11-25	15.560	15.818	15.424	15.424	14.670	171,199
2021-11-24	15.824	15.876	15.240	15.654	14.889	279,255
2021-11-23	16.232	16.232	15.608	15.774	15.003	300,440
2021-11-22	17.000	17.000	16.246	16.246	15.452	337,758
2021-11-19	17.240	17.292	16.802	16.950	16.122	301,316
2021-11-18	17.056	17.170	16.992	17.170	16.331	137,964

← NewerPage 21 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.