Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.505 | 6.545 | 6.335 | 6.335 | 6.188 | 587,070 |
| 2025-11-05 | 6.510 | 6.515 | 6.460 | 6.510 | 6.358 | 368,153 |
| 2025-11-04 | 6.535 | 6.565 | 6.420 | 6.565 | 6.412 | 484,376 |
| 2025-11-03 | 6.585 | 6.635 | 6.530 | 6.610 | 6.456 | 605,210 |
| 2025-10-31 | 6.630 | 6.700 | 6.515 | 6.600 | 6.446 | 867,427 |
| 2025-10-30 | 6.430 | 6.580 | 6.400 | 6.580 | 6.427 | 570,438 |
| 2025-10-29 | 6.255 | 6.480 | 6.225 | 6.415 | 6.266 | 1,228,976 |
| 2025-10-28 | 6.240 | 6.240 | 6.120 | 6.140 | 5.997 | 768,652 |
| 2025-10-27 | 6.345 | 6.365 | 6.230 | 6.250 | 6.105 | 713,458 |
| 2025-10-24 | 6.225 | 6.345 | 6.215 | 6.345 | 6.197 | 410,387 |
| 2025-10-23 | 6.200 | 6.250 | 6.150 | 6.215 | 6.070 | 747,081 |
| 2025-10-22 | 6.200 | 6.220 | 6.125 | 6.205 | 6.061 | 492,801 |
| 2025-10-21 | 6.160 | 6.215 | 6.115 | 6.210 | 6.065 | 430,513 |
| 2025-10-20 | 6.180 | 6.205 | 6.115 | 6.175 | 6.031 | 416,971 |
| 2025-10-17 | 6.155 | 6.160 | 5.990 | 6.150 | 6.007 | 589,197 |
| 2025-10-16 | 6.305 | 6.310 | 6.200 | 6.250 | 6.105 | 529,335 |
| 2025-10-15 | 6.480 | 6.480 | 6.305 | 6.305 | 6.158 | 461,393 |
| 2025-10-14 | 6.455 | 6.465 | 6.335 | 6.425 | 6.275 | 749,162 |
| 2025-10-13 | 6.450 | 6.525 | 6.425 | 6.495 | 6.344 | 333,351 |
| 2025-10-10 | 6.520 | 6.570 | 6.400 | 6.440 | 6.290 | 422,091 |
| 2025-10-09 | 6.480 | 6.600 | 6.480 | 6.520 | 6.368 | 484,384 |
| 2025-10-08 | 6.675 | 6.705 | 6.455 | 6.490 | 6.339 | 457,987 |
| 2025-10-07 | 6.530 | 6.750 | 6.520 | 6.675 | 6.520 | 523,787 |
| 2025-10-06 | 6.550 | 6.580 | 6.465 | 6.540 | 6.388 | 505,014 |
| 2025-10-03 | 6.335 | 6.590 | 6.335 | 6.570 | 6.417 | 784,770 |
| 2025-10-02 | 6.280 | 6.355 | 6.260 | 6.310 | 6.163 | 500,120 |
| 2025-10-01 | 6.320 | 6.360 | 6.215 | 6.270 | 6.124 | 521,084 |
| 2025-09-30 | 6.370 | 6.415 | 6.315 | 6.345 | 6.197 | 507,152 |
| 2025-09-29 | 6.220 | 6.370 | 6.210 | 6.370 | 6.222 | 765,102 |
| 2025-09-26 | 6.160 | 6.185 | 6.075 | 6.180 | 6.036 | 1,076,816 |
| 2025-09-25 | 6.235 | 6.235 | 6.110 | 6.140 | 5.997 | 969,824 |
| 2025-09-24 | 6.275 | 6.275 | 6.170 | 6.255 | 6.109 | 659,261 |
| 2025-09-23 | 6.255 | 6.395 | 6.245 | 6.270 | 6.124 | 628,258 |
| 2025-09-22 | 6.280 | 6.285 | 6.180 | 6.250 | 6.105 | 615,045 |
| 2025-09-19 | 6.400 | 6.415 | 6.230 | 6.310 | 6.163 | 3,443,233 |
| 2025-09-18 | 5.850 | 6.265 | 5.785 | 6.250 | 6.105 | 2,309,490 |
| 2025-09-17 | 5.785 | 5.840 | 5.760 | 5.840 | 5.704 | 495,770 |
| 2025-09-16 | 5.880 | 5.900 | 5.760 | 5.790 | 5.655 | 596,328 |
| 2025-09-15 | 5.825 | 5.955 | 5.825 | 5.915 | 5.777 | 1,002,755 |
| 2025-09-12 | 5.830 | 5.885 | 5.790 | 5.790 | 5.655 | 423,433 |
| 2025-09-11 | 5.795 | 5.850 | 5.740 | 5.800 | 5.665 | 814,578 |
| 2025-09-10 | 5.870 | 5.900 | 5.770 | 5.810 | 5.675 | 583,378 |
| 2025-09-09 | 5.950 | 5.970 | 5.870 | 5.870 | 5.733 | 499,312 |
| 2025-09-08 | 5.930 | 5.965 | 5.885 | 5.915 | 5.777 | 478,711 |
| 2025-09-05 | 6.000 | 6.025 | 5.880 | 5.935 | 5.797 | 776,018 |
| 2025-09-04 | 5.900 | 6.040 | 5.900 | 5.980 | 5.841 | 743,716 |
| 2025-09-03 | 5.890 | 5.925 | 5.830 | 5.905 | 5.768 | 464,658 |
| 2025-09-02 | 6.000 | 6.050 | 5.840 | 5.865 | 5.728 | 605,759 |
| 2025-09-01 | 5.980 | 6.045 | 5.970 | 5.990 | 5.851 | 395,235 |
| 2025-08-29 | 6.115 | 6.115 | 5.995 | 6.000 | 5.860 | 478,376 |
| 2025-08-28 | 6.140 | 6.190 | 6.080 | 6.105 | 5.963 | 468,665 |
| 2025-08-27 | 6.180 | 6.215 | 6.140 | 6.160 | 6.017 | 402,601 |
| 2025-08-26 | 6.210 | 6.255 | 6.115 | 6.185 | 6.041 | 768,819 |
| 2025-08-25 | 6.290 | 6.310 | 6.245 | 6.265 | 6.119 | 284,843 |
| 2025-08-22 | 6.160 | 6.280 | 6.160 | 6.280 | 6.134 | 530,389 |
| 2025-08-21 | 6.250 | 6.255 | 6.140 | 6.170 | 6.026 | 410,897 |
| 2025-08-20 | 6.100 | 6.330 | 6.095 | 6.230 | 6.085 | 860,871 |
| 2025-08-19 | 6.065 | 6.165 | 6.065 | 6.140 | 5.997 | 539,941 |
| 2025-08-18 | 6.120 | 6.160 | 6.075 | 6.090 | 5.948 | 340,568 |
| 2025-08-15 | 6.075 | 6.120 | 6.065 | 6.100 | 5.958 | 468,507 |
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.