Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 180.00 | 188.96 | 180.00 | 185.00 | 169.33 | 294,266 |
| 2024-06-10 | 173.80 | 189.40 | 173.80 | 189.40 | 173.35 | 125,980 |
| 2024-06-07 | 179.60 | 182.00 | 175.70 | 182.00 | 166.58 | 36,931 |
| 2024-06-06 | 173.00 | 178.80 | 172.00 | 178.20 | 163.10 | 797,901 |
| 2024-06-05 | 181.40 | 181.40 | 173.20 | 173.60 | 158.89 | 116,378 |
| 2024-06-04 | 177.00 | 179.80 | 175.50 | 177.00 | 162.00 | 520,479 |
| 2024-06-03 | 180.40 | 186.20 | 178.00 | 180.00 | 164.75 | 419,668 |
| 2024-05-31 | 174.80 | 185.40 | 173.00 | 185.40 | 169.69 | 29,265,500 |
| 2024-05-30 | 170.60 | 175.60 | 170.00 | 170.00 | 155.60 | 570,183 |
| 2024-05-29 | 178.80 | 178.80 | 174.80 | 176.00 | 159.90 | 44,113 |
| 2024-05-28 | 172.00 | 178.40 | 172.00 | 177.60 | 161.35 | 156,791 |
| 2024-05-24 | 168.00 | 178.60 | 168.00 | 177.80 | 161.53 | 62,143 |
| 2024-05-23 | 168.00 | 177.60 | 168.00 | 177.00 | 160.81 | 52,379 |
| 2024-05-22 | 171.20 | 176.00 | 169.60 | 173.40 | 157.54 | 20,685 |
| 2024-05-21 | 174.40 | 175.80 | 169.60 | 169.80 | 154.27 | 13,689 |
| 2024-05-20 | 168.20 | 175.80 | 168.00 | 168.00 | 152.63 | 291,411 |
| 2024-05-17 | 171.80 | 173.68 | 169.60 | 170.60 | 154.99 | 134,710 |
| 2024-05-16 | 167.00 | 171.80 | 165.00 | 171.80 | 156.08 | 437,301 |
| 2024-05-15 | 165.00 | 170.68 | 165.00 | 167.40 | 152.09 | 37,712 |
| 2024-05-14 | 168.60 | 170.20 | 166.67 | 167.60 | 152.27 | 29,339 |
| 2024-05-13 | 172.60 | 173.00 | 169.25 | 170.80 | 155.17 | 310,970 |
| 2024-05-10 | 174.00 | 174.80 | 172.00 | 172.60 | 156.81 | 37,092 |
| 2024-05-09 | 172.20 | 174.60 | 172.00 | 173.80 | 157.90 | 141,457 |
| 2024-05-08 | 175.00 | 175.00 | 168.40 | 173.40 | 157.54 | 47,330 |
| 2024-05-07 | 174.40 | 174.80 | 165.60 | 171.80 | 156.08 | 21,902 |
| 2024-05-03 | 175.00 | 175.00 | 167.80 | 170.00 | 154.45 | 167,875 |
| 2024-05-02 | 170.60 | 175.40 | 167.80 | 170.00 | 154.45 | 54,593 |
| 2024-05-01 | 173.20 | 177.80 | 170.99 | 172.20 | 154.63 | 38,668 |
| 2024-04-30 | 174.60 | 177.20 | 170.40 | 172.40 | 154.81 | 136,445 |
| 2024-04-29 | 178.40 | 178.80 | 170.00 | 173.00 | 155.35 | 70,927 |
| 2024-04-26 | 174.00 | 176.00 | 169.72 | 175.40 | 157.50 | 172,225 |
| 2024-04-25 | 170.00 | 170.20 | 167.00 | 170.20 | 152.83 | 53,651 |
| 2024-04-24 | 166.00 | 169.80 | 166.00 | 167.20 | 150.14 | 679,294 |
| 2024-04-23 | 161.00 | 166.40 | 161.00 | 166.20 | 149.24 | 71,922 |
| 2024-04-22 | 166.00 | 166.00 | 160.20 | 161.20 | 144.75 | 248,141 |
| 2024-04-19 | 164.00 | 170.20 | 161.40 | 161.40 | 144.93 | 118,804 |
| 2024-04-18 | 169.20 | 173.80 | 162.40 | 162.40 | 145.83 | 104,844 |
| 2024-04-17 | 175.00 | 176.00 | 168.00 | 169.20 | 151.94 | 181,430 |
| 2024-04-16 | 173.80 | 177.00 | 171.60 | 177.00 | 158.94 | 133,246 |
| 2024-04-15 | 173.60 | 176.00 | 172.38 | 175.60 | 157.68 | 55,423 |
| 2024-04-12 | 177.00 | 177.00 | 171.80 | 174.80 | 156.96 | 30,944 |
| 2024-04-11 | 171.00 | 171.60 | 170.40 | 171.00 | 153.55 | 41,631 |
| 2024-04-10 | 170.00 | 173.60 | 168.76 | 169.60 | 152.29 | 129,266 |
| 2024-04-09 | 170.80 | 176.00 | 170.80 | 171.20 | 153.73 | 47,078 |
| 2024-04-08 | 172.80 | 174.49 | 171.20 | 171.80 | 154.27 | 250,298 |
| 2024-04-05 | 170.60 | 173.00 | 168.26 | 171.60 | 154.09 | 200,135 |
| 2024-04-04 | 170.80 | 170.80 | 167.53 | 169.80 | 152.47 | 40,101 |
| 2024-04-03 | 165.20 | 169.40 | 163.60 | 169.40 | 152.11 | 595,469 |
| 2024-04-02 | 163.20 | 168.00 | 163.20 | 166.20 | 149.24 | 93,437 |
| 2024-03-28 | 166.50 | 169.50 | 165.50 | 169.50 | 152.20 | 119,844 |
| 2024-03-27 | 169.50 | 170.00 | 165.50 | 166.50 | 149.51 | 60,920 |
| 2024-03-26 | 166.00 | 169.50 | 164.00 | 168.50 | 151.31 | 287,323 |
| 2024-03-25 | 168.50 | 172.00 | 163.00 | 163.00 | 146.37 | 215,069 |
| 2024-03-22 | 164.50 | 168.00 | 163.00 | 164.50 | 147.71 | 26,360 |
| 2024-03-21 | 164.50 | 166.50 | 164.00 | 165.50 | 148.61 | 1,072,432 |
| 2024-03-20 | 169.50 | 169.50 | 165.00 | 165.00 | 148.16 | 142,176 |
| 2024-03-19 | 165.00 | 167.00 | 165.00 | 166.00 | 149.06 | 209,911 |
| 2024-03-18 | 167.00 | 169.25 | 161.57 | 166.00 | 149.06 | 273,664 |
| 2024-03-15 | 171.00 | 171.50 | 166.50 | 166.50 | 149.51 | 90,559 |
| 2024-03-14 | 173.50 | 175.50 | 170.00 | 171.00 | 153.55 | 339,443 |
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.