Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.025 | 6.105 | 6.010 | 6.050 | 5.909 | 709,259 |
| 2025-08-13 | 5.990 | 6.065 | 5.990 | 6.045 | 5.904 | 524,819 |
| 2025-08-12 | 6.050 | 6.070 | 5.995 | 6.005 | 5.865 | 576,263 |
| 2025-08-11 | 6.095 | 6.135 | 6.035 | 6.035 | 5.895 | 704,226 |
| 2025-08-08 | 6.085 | 6.230 | 6.005 | 6.090 | 5.948 | 1,268,739 |
| 2025-08-07 | 6.060 | 6.160 | 6.045 | 6.080 | 5.938 | 624,356 |
| 2025-08-06 | 6.100 | 6.115 | 6.015 | 6.055 | 5.914 | 875,447 |
| 2025-08-05 | 6.105 | 6.150 | 6.030 | 6.065 | 5.924 | 889,195 |
| 2025-08-04 | 6.020 | 6.150 | 6.000 | 6.110 | 5.968 | 938,280 |
| 2025-08-01 | 6.010 | 6.135 | 5.930 | 6.010 | 5.870 | 1,274,047 |
| 2025-07-31 | 6.285 | 6.330 | 6.100 | 6.100 | 5.958 | 1,690,365 |
| 2025-07-30 | 6.550 | 6.635 | 6.235 | 6.265 | 6.119 | 2,486,687 |
| 2025-07-29 | 6.795 | 6.930 | 6.460 | 6.595 | 6.441 | 2,887,647 |
| 2025-07-28 | 7.200 | 7.240 | 7.020 | 7.020 | 6.857 | 764,088 |
| 2025-07-25 | 7.190 | 7.220 | 7.095 | 7.140 | 6.974 | 714,768 |
| 2025-07-24 | 7.455 | 7.495 | 7.170 | 7.220 | 7.052 | 1,524,911 |
| 2025-07-23 | 7.500 | 7.540 | 7.430 | 7.435 | 7.262 | 722,486 |
| 2025-07-22 | 7.575 | 7.575 | 7.400 | 7.400 | 7.228 | 904,596 |
| 2025-07-21 | 7.500 | 7.620 | 7.485 | 7.600 | 7.423 | 1,008,842 |
| 2025-07-18 | 7.270 | 7.710 | 7.245 | 7.500 | 7.325 | 1,850,199 |
| 2025-07-17 | 7.170 | 7.300 | 7.120 | 7.235 | 7.067 | 1,111,617 |
| 2025-07-16 | 7.075 | 7.210 | 7.075 | 7.110 | 6.945 | 642,164 |
| 2025-07-15 | 7.090 | 7.160 | 7.090 | 7.090 | 6.925 | 723,428 |
| 2025-07-14 | 6.990 | 7.115 | 6.990 | 7.055 | 6.891 | 981,500 |
| 2025-07-11 | 7.015 | 7.095 | 6.980 | 7.050 | 6.886 | 755,236 |
| 2025-07-10 | 7.145 | 7.165 | 7.010 | 7.065 | 6.901 | 747,274 |
| 2025-07-09 | 7.065 | 7.150 | 7.005 | 7.135 | 6.969 | 763,810 |
| 2025-07-08 | 7.100 | 7.250 | 7.035 | 7.035 | 6.871 | 1,212,545 |
| 2025-07-07 | 7.110 | 7.290 | 6.935 | 7.070 | 6.905 | 1,661,664 |
| 2025-07-04 | 6.915 | 6.950 | 6.820 | 6.905 | 6.744 | 739,278 |
| 2025-07-03 | 6.825 | 6.950 | 6.790 | 6.940 | 6.778 | 1,021,614 |
| 2025-07-02 | 6.700 | 6.850 | 6.685 | 6.775 | 6.617 | 1,621,925 |
| 2025-07-01 | 6.545 | 6.680 | 6.515 | 6.680 | 6.525 | 1,106,807 |
| 2025-06-30 | 6.480 | 6.555 | 6.445 | 6.500 | 6.349 | 898,294 |
| 2025-06-27 | 6.465 | 6.480 | 6.420 | 6.455 | 6.305 | 944,932 |
| 2025-06-26 | 6.320 | 6.445 | 6.315 | 6.440 | 6.290 | 751,137 |
| 2025-06-25 | 6.390 | 6.390 | 6.300 | 6.320 | 6.173 | 674,370 |
| 2025-06-24 | 6.415 | 6.485 | 6.360 | 6.390 | 6.241 | 612,353 |
| 2025-06-23 | 6.415 | 6.485 | 6.295 | 6.340 | 6.192 | 787,248 |
| 2025-06-20 | 6.600 | 6.660 | 6.430 | 6.490 | 6.339 | 2,932,288 |
| 2025-06-19 | 6.250 | 6.410 | 6.250 | 6.410 | 6.261 | 1,253,691 |
| 2025-06-18 | 6.110 | 6.450 | 6.100 | 6.385 | 6.236 | 1,648,808 |
| 2025-06-17 | 6.010 | 6.195 | 6.000 | 6.110 | 5.968 | 740,433 |
| 2025-06-16 | 6.000 | 6.150 | 6.000 | 6.030 | 5.890 | 769,495 |
| 2025-06-13 | 6.080 | 6.135 | 5.960 | 5.980 | 5.841 | 512,259 |
| 2025-06-12 | 6.050 | 6.180 | 6.010 | 6.180 | 6.036 | 858,820 |
| 2025-06-11 | 5.970 | 6.070 | 5.970 | 6.070 | 5.929 | 1,044,480 |
| 2025-06-10 | 5.700 | 6.175 | 5.700 | 5.980 | 5.841 | 1,315,587 |
| 2025-06-09 | 5.820 | 5.820 | 5.755 | 5.820 | 5.685 | 380,758 |
| 2025-06-06 | 5.685 | 5.810 | 5.675 | 5.760 | 5.626 | 490,068 |
| 2025-06-05 | 5.710 | 5.725 | 5.650 | 5.675 | 5.543 | 306,589 |
| 2025-06-04 | 5.600 | 5.745 | 5.595 | 5.700 | 5.567 | 803,606 |
| 2025-06-03 | 5.565 | 5.600 | 5.505 | 5.595 | 5.465 | 563,908 |
| 2025-06-02 | 5.480 | 5.590 | 5.450 | 5.550 | 5.421 | 480,057 |
| 2025-05-30 | 5.445 | 5.580 | 5.445 | 5.525 | 5.396 | 997,981 |
| 2025-05-29 | 5.600 | 5.600 | 5.435 | 5.480 | 5.352 | 384,769 |
| 2025-05-28 | 5.415 | 5.550 | 5.415 | 5.530 | 5.401 | 451,928 |
| 2025-05-27 | 5.335 | 5.430 | 5.335 | 5.425 | 5.299 | 388,990 |
| 2025-05-26 | 5.330 | 5.370 | 5.310 | 5.350 | 5.225 | 253,435 |
| 2025-05-23 | 5.340 | 5.355 | 5.110 | 5.255 | 5.133 | 485,559 |
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.