Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.810 | 8.810 | 8.705 | 8.720 | 8.517 | 205,094 |
| 2026-04-29 | 8.700 | 8.810 | 8.610 | 8.810 | 8.605 | 289,517 |
| 2026-04-28 | 8.795 | 8.830 | 8.750 | 8.805 | 8.600 | 513,359 |
| 2026-04-27 | 8.610 | 8.880 | 8.610 | 8.880 | 8.673 | 473,001 |
| 2026-04-24 | 8.760 | 8.770 | 8.725 | 8.725 | 8.522 | 385,852 |
| 2026-04-23 | 8.775 | 8.785 | 8.715 | 8.740 | 8.537 | 233,852 |
| 2026-04-22 | 8.750 | 8.820 | 8.700 | 8.775 | 8.571 | 1,085,558 |
| 2026-04-21 | 8.650 | 8.760 | 8.650 | 8.750 | 8.546 | 568,777 |
| 2026-04-20 | 8.630 | 8.720 | 8.505 | 8.505 | 8.307 | 268,472 |
| 2026-04-17 | 8.660 | 8.770 | 8.630 | 8.630 | 8.429 | 511,122 |
| 2026-04-16 | 8.620 | 8.690 | 8.575 | 8.690 | 8.488 | 598,161 |
| 2026-04-15 | 8.570 | 8.600 | 8.565 | 8.580 | 8.380 | 678,069 |
| 2026-04-14 | 8.580 | 8.580 | 8.510 | 8.570 | 8.371 | 427,648 |
| 2026-04-13 | 8.510 | 8.560 | 8.500 | 8.530 | 8.331 | 295,283 |
| 2026-04-10 | 8.530 | 8.580 | 8.515 | 8.525 | 8.327 | 454,299 |
| 2026-04-09 | 8.565 | 8.600 | 8.505 | 8.545 | 8.346 | 555,672 |
| 2026-04-08 | 8.600 | 8.635 | 8.480 | 8.560 | 8.361 | 701,397 |
| 2026-04-07 | 8.565 | 8.605 | 8.560 | 8.580 | 8.380 | 472,305 |
| 2026-04-02 | 8.480 | 8.615 | 8.445 | 8.600 | 8.400 | 794,849 |
| 2026-04-01 | 8.580 | 8.610 | 8.515 | 8.550 | 8.351 | 583,470 |
| 2026-03-31 | 8.455 | 8.550 | 8.455 | 8.525 | 8.327 | 461,755 |
| 2026-03-30 | 8.250 | 8.480 | 8.250 | 8.435 | 8.239 | 572,733 |
| 2026-03-27 | 8.455 | 8.455 | 8.340 | 8.340 | 8.146 | 656,863 |
| 2026-03-26 | 8.410 | 8.425 | 8.340 | 8.425 | 8.229 | 428,577 |
| 2026-03-25 | 8.450 | 8.500 | 8.405 | 8.420 | 8.224 | 1,009,341 |
| 2026-03-24 | 8.410 | 8.485 | 8.410 | 8.440 | 8.244 | 350,171 |
| 2026-03-23 | 8.360 | 8.540 | 8.260 | 8.430 | 8.234 | 551,647 |
| 2026-03-20 | 8.590 | 8.590 | 8.435 | 8.470 | 8.273 | 1,502,534 |
| 2026-03-19 | 8.445 | 8.590 | 8.445 | 8.530 | 8.331 | 1,290,538 |
| 2026-03-18 | 8.600 | 8.600 | 8.530 | 8.585 | 8.385 | 386,846 |
| 2026-03-17 | 8.495 | 8.565 | 8.450 | 8.540 | 8.341 | 258,386 |
| 2026-03-16 | 8.410 | 8.495 | 8.410 | 8.460 | 8.263 | 489,981 |
| 2026-03-13 | 8.360 | 8.495 | 8.350 | 8.435 | 8.239 | 544,896 |
| 2026-03-12 | 8.305 | 8.465 | 8.305 | 8.410 | 8.214 | 1,881,120 |
| 2026-03-11 | 8.360 | 8.460 | 8.315 | 8.340 | 8.146 | 547,600 |
| 2026-03-10 | 8.460 | 8.460 | 8.355 | 8.410 | 8.214 | 618,407 |
| 2026-03-09 | 8.250 | 8.460 | 8.215 | 8.375 | 8.180 | 459,011 |
| 2026-03-06 | 8.430 | 8.470 | 8.385 | 8.470 | 8.273 | 647,978 |
| 2026-03-05 | 8.490 | 8.500 | 8.400 | 8.460 | 8.263 | 710,730 |
| 2026-03-04 | 8.400 | 8.525 | 8.365 | 8.525 | 8.327 | 744,717 |
| 2026-03-03 | 8.350 | 8.435 | 8.315 | 8.405 | 8.209 | 1,942,572 |
| 2026-03-02 | 8.245 | 8.425 | 8.230 | 8.390 | 8.195 | 842,265 |
| 2026-02-27 | 8.295 | 8.425 | 8.275 | 8.425 | 8.229 | 889,413 |
| 2026-02-26 | 8.195 | 8.300 | 8.170 | 8.270 | 8.078 | 833,810 |
| 2026-02-25 | 8.200 | 8.250 | 8.170 | 8.180 | 7.990 | 1,250,542 |
| 2026-02-24 | 8.200 | 8.225 | 8.180 | 8.180 | 7.990 | 370,017 |
| 2026-02-23 | 8.175 | 8.270 | 8.175 | 8.200 | 8.009 | 921,483 |
| 2026-02-20 | 8.200 | 8.220 | 8.170 | 8.175 | 7.985 | 676,331 |
| 2026-02-19 | 8.185 | 8.225 | 8.170 | 8.170 | 7.980 | 693,155 |
| 2026-02-18 | 8.180 | 8.230 | 8.170 | 8.200 | 8.009 | 700,343 |
| 2026-02-17 | 8.200 | 8.205 | 8.135 | 8.170 | 7.980 | 1,323,438 |
| 2026-02-16 | 8.195 | 8.230 | 8.130 | 8.150 | 7.960 | 818,200 |
| 2026-02-13 | 8.050 | 8.210 | 8.045 | 8.210 | 8.019 | 1,186,564 |
| 2026-02-12 | 8.085 | 8.100 | 8.000 | 8.025 | 7.838 | 1,287,217 |
| 2026-02-11 | 8.115 | 8.115 | 7.990 | 8.010 | 7.824 | 1,443,335 |
| 2026-02-10 | 8.120 | 8.150 | 8.090 | 8.090 | 7.902 | 567,289 |
| 2026-02-09 | 8.175 | 8.175 | 8.115 | 8.150 | 7.960 | 1,586,866 |
| 2026-02-06 | 8.135 | 8.150 | 8.105 | 8.120 | 7.931 | 977,223 |
| 2026-02-05 | 8.065 | 8.195 | 8.065 | 8.135 | 7.946 | 1,198,876 |
| 2026-02-04 | 8.095 | 8.145 | 8.005 | 8.080 | 7.892 | 1,015,101 |
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.