Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.420 | 5.490 | 5.400 | 5.475 | 5.207 | 365,960 |
| 2024-11-27 | 5.320 | 5.415 | 5.320 | 5.370 | 5.108 | 315,716 |
| 2024-11-26 | 5.465 | 5.470 | 5.320 | 5.320 | 5.060 | 428,284 |
| 2024-11-25 | 5.400 | 5.495 | 5.380 | 5.490 | 5.222 | 689,497 |
| 2024-11-22 | 5.175 | 5.460 | 5.135 | 5.430 | 5.165 | 995,389 |
| 2024-11-21 | 5.240 | 5.260 | 5.165 | 5.165 | 4.913 | 463,927 |
| 2024-11-20 | 5.340 | 5.365 | 5.235 | 5.260 | 5.003 | 428,529 |
| 2024-11-19 | 5.395 | 5.400 | 5.250 | 5.305 | 5.046 | 594,468 |
| 2024-11-18 | 5.350 | 5.375 | 5.290 | 5.365 | 5.103 | 384,025 |
| 2024-11-15 | 5.475 | 5.480 | 5.320 | 5.345 | 5.084 | 485,633 |
| 2024-11-14 | 5.295 | 5.320 | 5.250 | 5.320 | 5.060 | 747,172 |
| 2024-11-13 | 5.305 | 5.360 | 5.200 | 5.275 | 5.017 | 561,905 |
| 2024-11-12 | 5.445 | 5.450 | 5.335 | 5.335 | 5.074 | 424,386 |
| 2024-11-11 | 5.500 | 5.545 | 5.490 | 5.520 | 5.250 | 305,897 |
| 2024-11-08 | 5.610 | 5.660 | 5.455 | 5.500 | 5.231 | 450,181 |
| 2024-11-07 | 5.575 | 5.675 | 5.530 | 5.570 | 5.298 | 576,936 |
| 2024-11-06 | 5.590 | 5.685 | 5.460 | 5.475 | 5.207 | 753,482 |
| 2024-11-05 | 5.520 | 5.565 | 5.455 | 5.565 | 5.293 | 572,970 |
| 2024-11-04 | 5.695 | 5.710 | 5.525 | 5.525 | 5.255 | 538,251 |
| 2024-11-01 | 5.630 | 5.730 | 5.595 | 5.700 | 5.421 | 720,796 |
| 2024-10-31 | 5.740 | 5.790 | 5.550 | 5.625 | 5.350 | 586,690 |
| 2024-10-30 | 5.725 | 5.825 | 5.690 | 5.820 | 5.536 | 917,781 |
| 2024-10-29 | 5.820 | 5.835 | 5.705 | 5.735 | 5.455 | 1,073,483 |
| 2024-10-28 | 5.695 | 5.845 | 5.645 | 5.820 | 5.536 | 1,012,506 |
| 2024-10-25 | 5.600 | 5.795 | 5.535 | 5.705 | 5.426 | 1,078,829 |
| 2024-10-24 | 5.460 | 5.750 | 5.415 | 5.630 | 5.355 | 1,511,689 |
| 2024-10-23 | 5.395 | 5.490 | 5.120 | 5.450 | 5.184 | 1,447,515 |
| 2024-10-22 | 5.270 | 5.460 | 5.270 | 5.395 | 5.131 | 466,179 |
| 2024-10-21 | 5.325 | 5.395 | 5.250 | 5.270 | 5.012 | 661,422 |
| 2024-10-18 | 5.225 | 5.340 | 5.225 | 5.305 | 5.046 | 338,562 |
| 2024-10-17 | 5.250 | 5.345 | 5.210 | 5.210 | 4.955 | 698,888 |
| 2024-10-16 | 5.195 | 5.355 | 5.150 | 5.280 | 5.022 | 501,707 |
| 2024-10-15 | 5.220 | 5.220 | 5.175 | 5.185 | 4.932 | 318,775 |
| 2024-10-14 | 5.210 | 5.250 | 5.170 | 5.200 | 4.946 | 269,482 |
| 2024-10-11 | 5.170 | 5.205 | 5.145 | 5.205 | 4.951 | 296,566 |
| 2024-10-10 | 5.190 | 5.210 | 5.135 | 5.170 | 4.917 | 314,590 |
| 2024-10-09 | 5.185 | 5.230 | 5.155 | 5.190 | 4.936 | 360,560 |
| 2024-10-08 | 5.140 | 5.185 | 5.085 | 5.185 | 4.932 | 545,157 |
| 2024-10-07 | 5.310 | 5.310 | 5.155 | 5.170 | 4.917 | 422,524 |
| 2024-10-04 | 5.340 | 5.340 | 5.200 | 5.290 | 5.032 | 369,920 |
| 2024-10-03 | 5.235 | 5.260 | 5.130 | 5.145 | 4.894 | 402,667 |
| 2024-10-02 | 5.330 | 5.335 | 5.230 | 5.250 | 4.993 | 466,317 |
| 2024-10-01 | 5.545 | 5.560 | 5.225 | 5.330 | 5.070 | 530,932 |
| 2024-09-30 | 5.540 | 5.580 | 5.480 | 5.520 | 5.250 | 652,079 |
| 2024-09-27 | 5.430 | 5.595 | 5.390 | 5.550 | 5.279 | 593,432 |
| 2024-09-26 | 5.200 | 5.410 | 5.200 | 5.350 | 5.089 | 407,899 |
| 2024-09-25 | 5.180 | 5.240 | 5.160 | 5.180 | 4.927 | 327,234 |
| 2024-09-24 | 5.210 | 5.260 | 5.185 | 5.210 | 4.955 | 380,636 |
| 2024-09-23 | 5.270 | 5.300 | 5.160 | 5.160 | 4.908 | 501,061 |
| 2024-09-20 | 5.460 | 5.460 | 5.250 | 5.270 | 5.012 | 6,555,118 |
| 2024-09-19 | 5.405 | 5.525 | 5.405 | 5.505 | 5.236 | 687,681 |
| 2024-09-18 | 5.350 | 5.390 | 5.325 | 5.340 | 5.079 | 301,628 |
| 2024-09-17 | 5.270 | 5.410 | 5.270 | 5.350 | 5.089 | 722,205 |
| 2024-09-16 | 5.300 | 5.300 | 5.230 | 5.255 | 4.998 | 607,552 |
| 2024-09-13 | 5.205 | 5.335 | 5.205 | 5.330 | 5.070 | 672,099 |
| 2024-09-12 | 5.225 | 5.260 | 5.140 | 5.225 | 4.970 | 712,223 |
| 2024-09-11 | 5.150 | 5.210 | 5.105 | 5.150 | 4.898 | 645,818 |
| 2024-09-10 | 5.250 | 5.345 | 5.125 | 5.170 | 4.917 | 702,183 |
| 2024-09-09 | 5.160 | 5.275 | 5.150 | 5.250 | 4.993 | 407,961 |
| 2024-09-06 | 5.165 | 5.300 | 5.135 | 5.135 | 4.884 | 647,226 |
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.