Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.340 | 5.355 | 5.110 | 5.255 | 5.133 | 485,559 |
| 2025-05-22 | 5.240 | 5.325 | 5.230 | 5.325 | 5.201 | 468,404 |
| 2025-05-21 | 5.280 | 5.325 | 5.230 | 5.285 | 5.162 | 552,112 |
| 2025-05-20 | 5.340 | 5.370 | 5.285 | 5.335 | 5.211 | 437,198 |
| 2025-05-19 | 5.360 | 5.360 | 5.260 | 5.315 | 5.191 | 711,153 |
| 2025-05-16 | 5.330 | 5.365 | 5.255 | 5.330 | 5.206 | 487,253 |
| 2025-05-15 | 5.360 | 5.415 | 5.310 | 5.310 | 5.186 | 764,790 |
| 2025-05-14 | 5.330 | 5.405 | 5.290 | 5.375 | 5.250 | 597,460 |
| 2025-05-13 | 5.280 | 5.320 | 5.245 | 5.295 | 5.172 | 467,882 |
| 2025-05-12 | 5.220 | 5.365 | 5.220 | 5.255 | 5.133 | 612,461 |
| 2025-05-09 | 5.025 | 5.200 | 5.010 | 5.170 | 5.050 | 512,085 |
| 2025-05-08 | 4.920 | 5.115 | 4.908 | 5.025 | 4.908 | 931,473 |
| 2025-05-07 | 5.025 | 5.060 | 4.982 | 5.000 | 4.756 | 508,613 |
| 2025-05-06 | 5.060 | 5.060 | 4.980 | 5.025 | 4.779 | 452,364 |
| 2025-05-05 | 5.120 | 5.120 | 5.020 | 5.050 | 4.803 | 416,166 |
| 2025-05-02 | 5.010 | 5.165 | 5.010 | 5.130 | 4.879 | 658,620 |
| 2025-04-30 | 5.100 | 5.120 | 4.886 | 4.960 | 4.718 | 681,540 |
| 2025-04-29 | 5.000 | 5.115 | 4.958 | 5.060 | 4.813 | 523,106 |
| 2025-04-28 | 5.010 | 5.010 | 4.922 | 4.940 | 4.699 | 631,073 |
| 2025-04-25 | 4.908 | 4.952 | 4.872 | 4.944 | 4.702 | 604,959 |
| 2025-04-24 | 4.918 | 4.918 | 4.808 | 4.868 | 4.630 | 424,750 |
| 2025-04-23 | 4.808 | 4.982 | 4.808 | 4.906 | 4.666 | 802,995 |
| 2025-04-22 | 4.748 | 4.766 | 4.670 | 4.758 | 4.526 | 390,965 |
| 2025-04-17 | 4.780 | 4.796 | 4.712 | 4.766 | 4.533 | 357,471 |
| 2025-04-16 | 4.780 | 4.818 | 4.718 | 4.780 | 4.546 | 432,319 |
| 2025-04-15 | 4.748 | 4.866 | 4.728 | 4.852 | 4.615 | 439,771 |
| 2025-04-14 | 4.742 | 4.766 | 4.640 | 4.736 | 4.505 | 683,961 |
| 2025-04-11 | 4.744 | 4.744 | 4.550 | 4.592 | 4.368 | 533,308 |
| 2025-04-10 | 5.045 | 5.045 | 4.676 | 4.692 | 4.463 | 1,063,872 |
| 2025-04-09 | 4.576 | 4.620 | 4.452 | 4.526 | 4.305 | 1,143,658 |
| 2025-04-08 | 4.614 | 4.664 | 4.530 | 4.640 | 4.413 | 1,312,220 |
| 2025-04-07 | 4.334 | 4.714 | 4.234 | 4.480 | 4.261 | 1,978,007 |
| 2025-04-04 | 5.000 | 5.035 | 4.596 | 4.704 | 4.474 | 1,124,365 |
| 2025-04-03 | 5.140 | 5.270 | 5.015 | 5.015 | 4.770 | 661,998 |
| 2025-04-02 | 5.300 | 5.305 | 5.160 | 5.285 | 5.027 | 859,148 |
| 2025-04-01 | 5.300 | 5.390 | 5.260 | 5.330 | 5.070 | 369,273 |
| 2025-03-31 | 5.350 | 5.355 | 5.215 | 5.270 | 5.012 | 559,571 |
| 2025-03-28 | 5.480 | 5.505 | 5.395 | 5.415 | 5.150 | 304,678 |
| 2025-03-27 | 5.500 | 5.545 | 5.460 | 5.490 | 5.222 | 486,661 |
| 2025-03-26 | 5.560 | 5.560 | 5.435 | 5.535 | 5.265 | 772,170 |
| 2025-03-25 | 5.520 | 5.670 | 5.520 | 5.585 | 5.312 | 368,950 |
| 2025-03-24 | 5.620 | 5.645 | 5.530 | 5.580 | 5.307 | 437,764 |
| 2025-03-21 | 5.690 | 5.700 | 5.565 | 5.585 | 5.312 | 921,331 |
| 2025-03-20 | 5.750 | 5.770 | 5.640 | 5.730 | 5.450 | 627,291 |
| 2025-03-19 | 5.850 | 5.860 | 5.725 | 5.775 | 5.493 | 754,378 |
| 2025-03-18 | 5.625 | 5.840 | 5.590 | 5.825 | 5.540 | 827,106 |
| 2025-03-17 | 5.650 | 5.650 | 5.545 | 5.580 | 5.307 | 751,539 |
| 2025-03-14 | 5.420 | 5.520 | 5.285 | 5.470 | 5.203 | 1,318,755 |
| 2025-03-13 | 5.300 | 5.315 | 5.230 | 5.240 | 4.984 | 522,787 |
| 2025-03-12 | 5.270 | 5.365 | 5.260 | 5.315 | 5.055 | 794,325 |
| 2025-03-11 | 5.215 | 5.335 | 5.180 | 5.270 | 5.012 | 653,959 |
| 2025-03-10 | 5.390 | 5.430 | 5.235 | 5.235 | 4.979 | 682,358 |
| 2025-03-07 | 5.585 | 5.615 | 5.425 | 5.425 | 5.160 | 753,586 |
| 2025-03-06 | 5.760 | 5.835 | 5.550 | 5.610 | 5.336 | 1,570,386 |
| 2025-03-05 | 5.465 | 5.615 | 5.445 | 5.565 | 5.293 | 1,872,379 |
| 2025-03-04 | 5.550 | 5.600 | 5.255 | 5.325 | 5.065 | 2,274,269 |
| 2025-03-03 | 4.980 | 5.245 | 4.980 | 5.105 | 4.856 | 849,153 |
| 2025-02-28 | 4.920 | 5.010 | 4.920 | 4.968 | 4.725 | 1,955,691 |
| 2025-02-27 | 5.020 | 5.050 | 4.980 | 5.000 | 4.756 | 518,788 |
| 2025-02-26 | 4.942 | 5.060 | 4.942 | 5.060 | 4.813 | 435,535 |
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.