Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 17.214 | 17.214 | 16.870 | 17.000 | 16.169 | 250,872 |
| 2021-11-16 | 17.038 | 17.210 | 16.900 | 17.164 | 16.325 | 224,832 |
| 2021-11-15 | 17.566 | 17.632 | 16.950 | 17.100 | 16.264 | 250,911 |
| 2021-11-12 | 17.304 | 17.690 | 16.306 | 17.550 | 16.692 | 900,709 |
| 2021-11-11 | 17.446 | 18.120 | 17.356 | 18.120 | 17.234 | 355,554 |
| 2021-11-10 | 17.700 | 17.780 | 17.466 | 17.762 | 16.894 | 288,598 |
| 2021-11-09 | 17.470 | 17.488 | 17.112 | 17.482 | 16.628 | 171,250 |
| 2021-11-08 | 17.166 | 17.382 | 16.978 | 17.180 | 16.340 | 352,192 |
| 2021-11-05 | 17.308 | 17.500 | 17.010 | 17.106 | 16.270 | 176,881 |
| 2021-11-04 | 17.308 | 17.430 | 16.954 | 17.370 | 16.521 | 258,829 |
| 2021-11-03 | 17.532 | 17.532 | 17.132 | 17.220 | 16.378 | 103,669 |
| 2021-11-02 | 17.202 | 17.508 | 17.136 | 17.136 | 16.299 | 216,366 |
| 2021-11-01 | 17.748 | 17.818 | 17.342 | 17.366 | 16.517 | 186,709 |
| 2021-10-29 | 17.466 | 17.486 | 17.284 | 17.486 | 16.631 | 199,867 |
| 2021-10-28 | 17.700 | 17.700 | 17.122 | 17.476 | 16.622 | 281,641 |
| 2021-10-27 | 17.150 | 17.432 | 16.998 | 17.270 | 16.426 | 452,671 |
| 2021-10-26 | 17.870 | 18.064 | 16.858 | 16.858 | 16.034 | 1,620,459 |
| 2021-10-25 | 18.000 | 18.000 | 17.430 | 17.860 | 16.987 | 156,711 |
| 2021-10-22 | 17.678 | 17.854 | 17.464 | 17.542 | 16.685 | 133,036 |
| 2021-10-21 | 17.920 | 17.920 | 17.408 | 17.678 | 16.814 | 274,455 |
| 2021-10-20 | 17.744 | 17.904 | 17.002 | 17.558 | 16.700 | 359,087 |
← NewerPage 22 of 22 · 1,281 trading days
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.