Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 190.00 | 196.40 | 189.00 | 194.00 | 177.56 | 139,113 |
| 2024-09-03 | 199.00 | 199.00 | 190.40 | 192.40 | 176.10 | 33,634 |
| 2024-09-02 | 192.20 | 192.20 | 190.20 | 192.00 | 175.73 | 46,629 |
| 2024-08-30 | 199.00 | 199.00 | 193.80 | 193.80 | 177.38 | 440,009 |
| 2024-08-29 | 192.60 | 197.00 | 190.40 | 194.80 | 178.30 | 40,221 |
| 2024-08-28 | 196.00 | 196.00 | 192.60 | 192.60 | 176.28 | 68,938 |
| 2024-08-27 | 197.60 | 198.60 | 190.40 | 194.80 | 178.30 | 97,886 |
| 2024-08-23 | 192.00 | 196.20 | 188.07 | 196.20 | 179.58 | 43,289 |
| 2024-08-22 | 194.00 | 194.40 | 190.52 | 194.40 | 177.93 | 34,529 |
| 2024-08-21 | 188.80 | 194.20 | 187.81 | 194.20 | 177.75 | 125,961 |
| 2024-08-20 | 194.00 | 194.00 | 188.20 | 190.40 | 174.27 | 55,326 |
| 2024-08-19 | 185.80 | 194.20 | 185.80 | 194.20 | 177.75 | 71,260 |
| 2024-08-16 | 192.00 | 192.00 | 186.73 | 189.80 | 173.72 | 127,246 |
| 2024-08-15 | 189.00 | 194.40 | 186.10 | 194.40 | 177.93 | 108,427 |
| 2024-08-14 | 188.00 | 190.00 | 185.40 | 190.00 | 173.90 | 201,175 |
| 2024-08-13 | 188.00 | 188.00 | 184.00 | 186.80 | 170.97 | 94,037 |
| 2024-08-12 | 181.00 | 188.00 | 181.00 | 186.40 | 170.61 | 57,100 |
| 2024-08-09 | 184.80 | 187.00 | 182.60 | 185.00 | 169.33 | 29,349 |
| 2024-08-08 | 183.20 | 189.19 | 180.00 | 183.00 | 167.50 | 41,562 |
| 2024-08-07 | 184.00 | 189.00 | 180.20 | 183.40 | 167.86 | 183,229 |
| 2024-08-06 | 178.40 | 183.40 | 177.73 | 181.20 | 165.85 | 117,926 |
| 2024-08-05 | 181.00 | 190.00 | 174.72 | 176.80 | 161.82 | 94,236 |
| 2024-08-02 | 188.00 | 196.00 | 183.80 | 186.20 | 170.42 | 217,359 |
| 2024-08-01 | 189.80 | 197.80 | 188.27 | 197.80 | 181.04 | 104,041 |
| 2024-07-31 | 190.00 | 190.00 | 184.20 | 187.00 | 171.16 | 380,905 |
| 2024-07-30 | 190.00 | 190.00 | 185.00 | 185.00 | 169.33 | 134,856 |
| 2024-07-29 | 188.60 | 189.80 | 182.00 | 185.00 | 169.33 | 67,725 |
| 2024-07-26 | 184.00 | 190.00 | 183.20 | 185.00 | 169.33 | 238,912 |
| 2024-07-25 | 187.40 | 189.80 | 181.40 | 181.60 | 166.21 | 54,745 |
| 2024-07-24 | 181.20 | 189.60 | 181.20 | 184.00 | 168.41 | 80,507 |
| 2024-07-23 | 186.20 | 187.00 | 183.50 | 184.60 | 168.96 | 342,267 |
| 2024-07-22 | 188.60 | 189.80 | 181.80 | 183.40 | 167.86 | 17,938 |
| 2024-07-19 | 185.80 | 189.10 | 182.00 | 184.00 | 168.41 | 168,837 |
| 2024-07-18 | 185.40 | 190.00 | 185.40 | 189.80 | 173.72 | 98,133 |
| 2024-07-17 | 181.00 | 184.40 | 180.00 | 183.60 | 168.04 | 277,486 |
| 2024-07-16 | 182.20 | 191.20 | 180.00 | 180.00 | 164.75 | 401,142 |
| 2024-07-15 | 189.40 | 190.80 | 182.40 | 183.60 | 168.04 | 106,991 |
| 2024-07-12 | 185.00 | 190.00 | 182.92 | 186.00 | 170.24 | 186,134 |
| 2024-07-11 | 191.80 | 194.80 | 184.00 | 184.00 | 168.41 | 211,075 |
| 2024-07-10 | 190.20 | 194.80 | 187.40 | 187.40 | 171.52 | 352,025 |
| 2024-07-09 | 195.60 | 197.80 | 190.20 | 192.00 | 175.73 | 247,070 |
| 2024-07-08 | 193.00 | 198.00 | 189.33 | 198.00 | 181.22 | 203,613 |
| 2024-07-05 | 183.00 | 194.80 | 183.00 | 192.80 | 176.46 | 168,526 |
| 2024-07-04 | 191.00 | 192.80 | 188.00 | 190.80 | 174.63 | 148,483 |
| 2024-07-03 | 191.00 | 191.00 | 184.01 | 188.20 | 172.25 | 131,043 |
| 2024-07-02 | 189.00 | 190.00 | 186.40 | 188.20 | 172.25 | 95,116 |
| 2024-07-01 | 186.00 | 189.00 | 183.00 | 189.00 | 172.99 | 97,332 |
| 2024-06-28 | 185.00 | 189.60 | 183.00 | 185.60 | 169.87 | 178,430 |
| 2024-06-27 | 190.00 | 191.00 | 186.87 | 188.20 | 172.25 | 621,073 |
| 2024-06-26 | 183.00 | 189.80 | 183.00 | 189.00 | 172.99 | 112,164 |
| 2024-06-25 | 185.00 | 191.00 | 185.00 | 191.00 | 174.82 | 464,141 |
| 2024-06-24 | 180.00 | 190.60 | 180.00 | 190.60 | 174.45 | 286,100 |
| 2024-06-21 | 177.20 | 189.80 | 177.20 | 189.80 | 173.72 | 2,369,741 |
| 2024-06-20 | 177.00 | 185.00 | 175.00 | 181.80 | 166.40 | 131,707 |
| 2024-06-19 | 185.00 | 185.00 | 176.80 | 178.80 | 163.65 | 52,566 |
| 2024-06-18 | 181.40 | 181.40 | 177.00 | 177.00 | 162.00 | 208,631 |
| 2024-06-17 | 180.00 | 184.10 | 178.00 | 178.00 | 162.92 | 40,967 |
| 2024-06-14 | 188.20 | 188.20 | 180.20 | 183.00 | 167.50 | 246,043 |
| 2024-06-13 | 190.00 | 190.00 | 183.60 | 183.60 | 168.04 | 41,819 |
| 2024-06-12 | 187.20 | 189.00 | 186.00 | 186.80 | 170.97 | 32,081 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0150 GBP |
| 2026-04-30 | 0.0310 GBP |
| 2025-09-25 | 0.0500 GBP |
| 2025-05-29 | 0.0140 GBP |
| 2025-05-01 | 0.0240 GBP |
| 2024-09-26 | 0.0420 GBP |
| 2024-05-30 | 0.0130 GBP |
| 2024-05-02 | 0.0200 GBP |
| 2023-09-14 | 0.0400 GBP |
| 2023-05-25 | 0.0120 GBP |
| 2023-04-13 | 0.0150 GBP |
| 2022-09-08 | 0.0350 GBP |
| 2022-05-26 | 0.0110 GBP |
| 2022-05-05 | 0.0300 GBP |
| 2021-10-07 | 0.1000 GBP |
| 2021-06-10 | 0.0100 GBP |
| 2020-10-15 | 0.1500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.