Allfunds Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	17.056	17.170	16.992	17.170	16.331	137,964
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
2021-10-19	17.328	17.574	17.030	17.270	16.426	243,065
2021-10-18	17.448	17.466	16.934	17.140	16.302	238,535
2021-10-15	17.966	17.966	17.382	17.480	16.626	299,721
2021-10-14	17.576	17.728	17.322	17.390	16.540	280,609

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.