Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.000 | 5.005 | 4.924 | 4.944 | 4.702 | 459,095 |
| 2025-02-24 | 4.960 | 5.015 | 4.944 | 5.000 | 4.756 | 373,887 |
| 2025-02-21 | 4.870 | 4.988 | 4.870 | 4.954 | 4.712 | 343,102 |
| 2025-02-20 | 4.890 | 4.935 | 4.848 | 4.858 | 4.621 | 306,558 |
| 2025-02-19 | 4.960 | 4.960 | 4.870 | 4.888 | 4.649 | 559,490 |
| 2025-02-18 | 4.960 | 4.960 | 4.918 | 4.936 | 4.695 | 644,808 |
| 2025-02-17 | 4.940 | 4.978 | 4.930 | 4.950 | 4.708 | 562,485 |
| 2025-02-14 | 4.918 | 4.986 | 4.896 | 4.966 | 4.723 | 462,233 |
| 2025-02-13 | 5.020 | 5.020 | 4.880 | 4.906 | 4.666 | 359,248 |
| 2025-02-12 | 4.874 | 5.035 | 4.860 | 4.920 | 4.680 | 473,441 |
| 2025-02-11 | 4.840 | 4.890 | 4.832 | 4.864 | 4.626 | 475,970 |
| 2025-02-10 | 4.878 | 4.904 | 4.840 | 4.850 | 4.613 | 357,742 |
| 2025-02-07 | 5.045 | 5.100 | 4.874 | 4.874 | 4.636 | 576,233 |
| 2025-02-06 | 4.988 | 5.070 | 4.960 | 5.050 | 4.803 | 460,481 |
| 2025-02-05 | 5.015 | 5.035 | 4.978 | 4.978 | 4.735 | 466,881 |
| 2025-02-04 | 5.025 | 5.120 | 5.010 | 5.060 | 4.813 | 490,269 |
| 2025-02-03 | 4.822 | 5.020 | 4.808 | 5.020 | 4.775 | 395,487 |
| 2025-01-31 | 4.832 | 5.115 | 4.822 | 4.968 | 4.725 | 1,219,574 |
| 2025-01-30 | 4.970 | 5.110 | 4.970 | 5.110 | 4.860 | 298,480 |
| 2025-01-29 | 5.005 | 5.035 | 4.970 | 4.970 | 4.727 | 219,710 |
| 2025-01-28 | 4.972 | 5.010 | 4.962 | 5.005 | 4.760 | 365,405 |
| 2025-01-27 | 4.900 | 5.005 | 4.900 | 4.972 | 4.729 | 357,852 |
| 2025-01-24 | 5.100 | 5.100 | 4.974 | 4.974 | 4.731 | 383,032 |
| 2025-01-23 | 5.010 | 5.065 | 4.984 | 5.040 | 4.794 | 283,064 |
| 2025-01-22 | 5.040 | 5.095 | 5.025 | 5.025 | 4.779 | 457,861 |
| 2025-01-21 | 4.990 | 5.065 | 4.942 | 5.055 | 4.808 | 393,995 |
| 2025-01-20 | 4.858 | 4.968 | 4.854 | 4.960 | 4.718 | 412,737 |
| 2025-01-17 | 4.820 | 4.888 | 4.810 | 4.852 | 4.615 | 342,686 |
| 2025-01-16 | 4.850 | 4.896 | 4.796 | 4.808 | 4.573 | 473,813 |
| 2025-01-15 | 4.750 | 4.848 | 4.688 | 4.836 | 4.600 | 518,698 |
| 2025-01-14 | 4.740 | 4.760 | 4.654 | 4.684 | 4.455 | 617,667 |
| 2025-01-13 | 4.776 | 4.792 | 4.710 | 4.716 | 4.486 | 606,373 |
| 2025-01-10 | 4.860 | 4.860 | 4.754 | 4.784 | 4.550 | 950,823 |
| 2025-01-09 | 4.886 | 4.908 | 4.822 | 4.838 | 4.602 | 497,039 |
| 2025-01-08 | 5.065 | 5.065 | 4.866 | 4.906 | 4.666 | 659,874 |
| 2025-01-07 | 5.135 | 5.185 | 5.055 | 5.065 | 4.818 | 716,532 |
| 2025-01-06 | 5.140 | 5.230 | 5.110 | 5.150 | 4.898 | 440,733 |
| 2025-01-03 | 5.130 | 5.170 | 5.100 | 5.120 | 4.870 | 373,866 |
| 2025-01-02 | 5.100 | 5.155 | 5.060 | 5.155 | 4.903 | 396,414 |
| 2024-12-31 | 5.060 | 5.090 | 5.040 | 5.040 | 4.794 | 181,824 |
| 2024-12-30 | 5.110 | 5.120 | 5.035 | 5.060 | 4.813 | 528,240 |
| 2024-12-27 | 5.040 | 5.140 | 5.040 | 5.140 | 4.889 | 312,756 |
| 2024-12-24 | 5.045 | 5.125 | 5.045 | 5.085 | 4.837 | 120,431 |
| 2024-12-23 | 5.155 | 5.170 | 5.025 | 5.040 | 4.794 | 512,556 |
| 2024-12-20 | 5.195 | 5.235 | 5.135 | 5.170 | 4.917 | 4,208,836 |
| 2024-12-19 | 5.150 | 5.280 | 5.125 | 5.230 | 4.974 | 659,155 |
| 2024-12-18 | 5.280 | 5.295 | 5.140 | 5.240 | 4.984 | 690,865 |
| 2024-12-17 | 5.280 | 5.350 | 5.255 | 5.265 | 5.008 | 613,039 |
| 2024-12-16 | 5.350 | 5.355 | 5.275 | 5.290 | 5.032 | 400,198 |
| 2024-12-13 | 5.335 | 5.405 | 5.260 | 5.345 | 5.084 | 491,850 |
| 2024-12-12 | 5.495 | 5.520 | 5.310 | 5.325 | 5.065 | 683,221 |
| 2024-12-11 | 5.500 | 5.525 | 5.450 | 5.505 | 5.236 | 512,887 |
| 2024-12-10 | 5.335 | 5.630 | 5.180 | 5.535 | 5.265 | 808,283 |
| 2024-12-09 | 5.700 | 5.795 | 5.665 | 5.725 | 5.445 | 462,243 |
| 2024-12-06 | 5.670 | 5.740 | 5.670 | 5.690 | 5.412 | 420,857 |
| 2024-12-05 | 5.640 | 5.730 | 5.640 | 5.680 | 5.402 | 466,455 |
| 2024-12-04 | 5.620 | 5.730 | 5.620 | 5.640 | 5.364 | 610,342 |
| 2024-12-03 | 5.655 | 5.690 | 5.600 | 5.660 | 5.383 | 758,181 |
| 2024-12-02 | 5.550 | 5.685 | 5.550 | 5.650 | 5.374 | 839,553 |
| 2024-11-29 | 5.465 | 5.585 | 5.455 | 5.585 | 5.312 | 458,324 |
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.