Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.200 | 8.220 | 8.030 | 8.055 | 7.868 | 1,343,490 |
| 2026-02-02 | 8.120 | 8.220 | 8.115 | 8.160 | 7.970 | 629,600 |
| 2026-01-30 | 8.105 | 8.220 | 8.105 | 8.170 | 7.980 | 1,054,997 |
| 2026-01-29 | 8.170 | 8.190 | 8.125 | 8.130 | 7.941 | 1,392,801 |
| 2026-01-28 | 8.100 | 8.180 | 8.100 | 8.115 | 7.926 | 1,454,088 |
| 2026-01-27 | 8.205 | 8.235 | 8.115 | 8.115 | 7.926 | 1,690,446 |
| 2026-01-26 | 8.200 | 8.245 | 8.195 | 8.230 | 8.038 | 2,842,292 |
| 2026-01-23 | 8.240 | 8.260 | 8.190 | 8.225 | 8.034 | 3,452,829 |
| 2026-01-22 | 8.280 | 8.310 | 8.200 | 8.270 | 8.078 | 9,186,827 |
| 2026-01-21 | 8.045 | 8.085 | 7.960 | 7.960 | 7.775 | 1,239,888 |
| 2026-01-20 | 7.890 | 8.400 | 7.855 | 8.090 | 7.902 | 3,938,896 |
| 2026-01-19 | 7.900 | 8.000 | 7.855 | 7.965 | 7.780 | 1,331,279 |
| 2026-01-16 | 8.020 | 8.055 | 7.950 | 8.000 | 7.814 | 1,101,230 |
| 2026-01-15 | 7.950 | 8.025 | 7.885 | 8.025 | 7.838 | 1,086,473 |
| 2026-01-14 | 7.820 | 7.935 | 7.820 | 7.920 | 7.736 | 1,060,438 |
| 2026-01-13 | 7.855 | 7.910 | 7.815 | 7.815 | 7.633 | 1,438,587 |
| 2026-01-12 | 7.770 | 7.880 | 7.765 | 7.870 | 7.687 | 822,425 |
| 2026-01-09 | 7.800 | 7.825 | 7.755 | 7.810 | 7.628 | 1,641,723 |
| 2026-01-08 | 7.810 | 7.860 | 7.735 | 7.800 | 7.618 | 1,667,298 |
| 2026-01-07 | 7.950 | 8.010 | 7.825 | 7.875 | 7.692 | 1,631,383 |
| 2026-01-06 | 8.100 | 8.115 | 7.960 | 7.960 | 7.775 | 671,435 |
| 2026-01-05 | 8.100 | 8.130 | 7.970 | 8.125 | 7.936 | 877,380 |
| 2026-01-02 | 8.055 | 8.100 | 7.990 | 8.075 | 7.887 | 588,036 |
| 2025-12-31 | 8.060 | 8.090 | 8.030 | 8.045 | 7.858 | 187,168 |
| 2025-12-30 | 8.035 | 8.140 | 7.990 | 8.100 | 7.911 | 677,665 |
| 2025-12-29 | 7.930 | 8.030 | 7.930 | 8.030 | 7.843 | 600,934 |
| 2025-12-24 | 7.880 | 7.935 | 7.880 | 7.900 | 7.716 | 143,317 |
| 2025-12-23 | 7.880 | 7.945 | 7.860 | 7.915 | 7.731 | 553,081 |
| 2025-12-22 | 7.900 | 7.930 | 7.850 | 7.900 | 7.716 | 1,172,835 |
| 2025-12-19 | 7.880 | 7.930 | 7.820 | 7.880 | 7.697 | 4,276,256 |
| 2025-12-18 | 7.765 | 7.900 | 7.765 | 7.900 | 7.716 | 637,454 |
| 2025-12-17 | 7.750 | 7.835 | 7.725 | 7.795 | 7.614 | 1,127,614 |
| 2025-12-16 | 7.715 | 7.780 | 7.710 | 7.735 | 7.555 | 752,493 |
| 2025-12-15 | 7.800 | 7.800 | 7.685 | 7.745 | 7.565 | 820,232 |
| 2025-12-12 | 7.800 | 7.810 | 7.730 | 7.745 | 7.565 | 1,138,373 |
| 2025-12-11 | 7.820 | 7.865 | 7.675 | 7.730 | 7.550 | 1,475,183 |
| 2025-12-10 | 7.900 | 7.910 | 7.810 | 7.845 | 7.662 | 813,229 |
| 2025-12-09 | 7.845 | 7.915 | 7.825 | 7.865 | 7.682 | 1,033,957 |
| 2025-12-08 | 7.810 | 7.910 | 7.755 | 7.850 | 7.667 | 674,754 |
| 2025-12-05 | 7.850 | 7.875 | 7.780 | 7.780 | 7.599 | 1,062,345 |
| 2025-12-04 | 7.790 | 7.885 | 7.780 | 7.850 | 7.667 | 934,985 |
| 2025-12-03 | 7.890 | 7.945 | 7.755 | 7.755 | 7.574 | 1,702,958 |
| 2025-12-02 | 7.680 | 7.945 | 7.660 | 7.880 | 7.697 | 2,660,831 |
| 2025-12-01 | 7.970 | 8.030 | 7.805 | 7.850 | 7.667 | 3,147,839 |
| 2025-11-28 | 8.065 | 8.200 | 7.715 | 8.055 | 7.868 | 7,826,517 |
| 2025-11-27 | 6.650 | 8.270 | 6.635 | 8.110 | 7.921 | 8,997,058 |
| 2025-11-26 | 6.600 | 6.645 | 6.580 | 6.640 | 6.485 | 437,827 |
| 2025-11-25 | 6.480 | 6.595 | 6.430 | 6.585 | 6.432 | 437,052 |
| 2025-11-24 | 6.355 | 6.535 | 6.355 | 6.535 | 6.383 | 753,066 |
| 2025-11-21 | 6.445 | 6.505 | 6.310 | 6.375 | 6.227 | 579,039 |
| 2025-11-20 | 6.540 | 6.665 | 6.535 | 6.600 | 6.446 | 700,456 |
| 2025-11-19 | 6.375 | 6.570 | 6.370 | 6.465 | 6.315 | 1,011,868 |
| 2025-11-18 | 6.290 | 6.345 | 6.210 | 6.345 | 6.197 | 466,858 |
| 2025-11-17 | 6.415 | 6.415 | 6.305 | 6.385 | 6.236 | 434,682 |
| 2025-11-14 | 6.350 | 6.440 | 6.300 | 6.440 | 6.290 | 326,710 |
| 2025-11-13 | 6.425 | 6.495 | 6.385 | 6.440 | 6.290 | 774,597 |
| 2025-11-12 | 6.400 | 6.440 | 6.355 | 6.425 | 6.275 | 276,729 |
| 2025-11-11 | 6.380 | 6.420 | 6.350 | 6.410 | 6.261 | 332,863 |
| 2025-11-10 | 6.325 | 6.440 | 6.325 | 6.355 | 6.207 | 396,791 |
| 2025-11-07 | 6.385 | 6.420 | 6.260 | 6.260 | 6.114 | 589,182 |
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.