Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.735 | 9.800 | 9.735 | 9.800 | 9.800 | 169,578 |
| 2026-10-15 | 9.730 | 9.800 | 9.730 | 9.755 | 9.755 | 366,839 |
| 2026-10-14 | 9.700 | 9.880 | 9.620 | 9.880 | 9.880 | 316,757 |
| 2026-10-13 | 9.650 | 9.660 | 9.615 | 9.630 | 9.630 | 154,843 |
| 2026-10-12 | 9.595 | 9.640 | 9.590 | 9.630 | 9.630 | 307,744 |
| 2026-10-09 | 9.520 | 9.600 | 9.520 | 9.595 | 9.595 | 947,809 |
| 2026-10-08 | 9.495 | 9.570 | 9.495 | 9.550 | 9.550 | 569,326 |
| 2026-10-07 | 9.330 | 9.640 | 9.330 | 9.500 | 9.500 | 1,475,673 |
| 2026-10-06 | 9.330 | 9.470 | 9.330 | 9.455 | 9.455 | 335,318 |
| 2026-10-05 | 9.300 | 9.370 | 9.300 | 9.330 | 9.330 | 672,322 |
| 2026-10-02 | 9.450 | 9.450 | 9.310 | 9.310 | 9.310 | 739,287 |
| 2026-10-01 | 9.360 | 9.360 | 9.270 | 9.335 | 9.335 | 1,363,567 |
| 2026-09-30 | 9.200 | 9.380 | 9.200 | 9.305 | 9.305 | 288,418 |
| 2026-09-29 | 9.330 | 9.340 | 9.285 | 9.300 | 9.300 | 653,050 |
| 2026-09-28 | 9.160 | 9.330 | 9.160 | 9.310 | 9.310 | 239,385 |
| 2026-09-25 | 9.105 | 9.285 | 9.105 | 9.210 | 9.210 | 495,928 |
| 2026-09-24 | 9.220 | 9.255 | 9.175 | 9.240 | 9.240 | 906,946 |
| 2026-09-23 | 9.170 | 9.250 | 9.155 | 9.220 | 9.220 | 402,763 |
| 2026-09-22 | 9.200 | 9.200 | 9.140 | 9.140 | 9.140 | 392,899 |
| 2026-09-21 | 9.180 | 9.200 | 9.135 | 9.200 | 9.200 | 126,753 |
| 2026-09-18 | 9.120 | 9.160 | 9.090 | 9.145 | 9.145 | 651,848 |
Page 1 of 1 · 21 trading days
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.