Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 169.50 | 171.00 | 166.50 | 169.50 | 152.20 | 60,486 |
| 2024-03-12 | 174.50 | 175.00 | 168.00 | 169.00 | 151.76 | 102,646 |
| 2024-03-11 | 169.00 | 172.50 | 166.00 | 172.00 | 154.45 | 101,560 |
| 2024-03-08 | 169.00 | 169.00 | 167.24 | 169.00 | 151.76 | 30,327 |
| 2024-03-07 | 168.50 | 169.00 | 167.50 | 169.00 | 151.76 | 88,922 |
| 2024-03-06 | 167.00 | 170.00 | 167.00 | 169.00 | 151.76 | 156,427 |
| 2024-03-05 | 172.50 | 172.50 | 169.00 | 170.00 | 152.65 | 133,021 |
| 2024-03-04 | 172.00 | 174.00 | 171.50 | 172.50 | 154.90 | 92,956 |
| 2024-03-01 | 177.00 | 177.00 | 172.00 | 173.00 | 155.35 | 193,031 |
| 2024-02-29 | 178.00 | 179.00 | 171.00 | 171.00 | 153.55 | 2,583,395 |
| 2024-02-28 | 177.00 | 180.50 | 176.28 | 178.00 | 159.84 | 136,612 |
| 2024-02-27 | 178.50 | 179.50 | 172.73 | 178.00 | 159.84 | 126,172 |
| 2024-02-26 | 179.00 | 180.50 | 178.50 | 179.50 | 161.18 | 64,186 |
| 2024-02-23 | 180.50 | 181.00 | 177.00 | 180.00 | 161.63 | 55,777 |
| 2024-02-22 | 178.50 | 182.00 | 178.00 | 181.50 | 162.98 | 31,670 |
| 2024-02-21 | 178.00 | 182.00 | 174.50 | 179.50 | 161.18 | 63,937 |
| 2024-02-20 | 180.00 | 180.00 | 177.00 | 179.50 | 161.18 | 82,888 |
| 2024-02-19 | 180.00 | 182.00 | 178.50 | 180.00 | 161.63 | 90,805 |
| 2024-02-16 | 180.50 | 183.00 | 178.50 | 181.50 | 162.98 | 106,910 |
| 2024-02-15 | 184.00 | 185.00 | 179.50 | 182.00 | 163.43 | 88,177 |
| 2024-02-14 | 175.00 | 184.00 | 175.00 | 184.00 | 165.22 | 94,712 |
| 2024-02-13 | 175.00 | 184.00 | 171.00 | 178.00 | 159.84 | 604,891 |
| 2024-02-12 | 171.00 | 172.49 | 169.00 | 169.00 | 151.76 | 13,913 |
| 2024-02-09 | 170.50 | 173.25 | 168.80 | 170.50 | 153.10 | 49,482 |
| 2024-02-08 | 173.00 | 174.00 | 171.22 | 172.50 | 154.90 | 30,431 |
| 2024-02-07 | 174.00 | 175.30 | 172.50 | 173.50 | 155.80 | 40,104 |
| 2024-02-06 | 169.50 | 176.00 | 169.50 | 173.50 | 155.80 | 454,544 |
| 2024-02-05 | 170.50 | 174.00 | 169.50 | 171.00 | 153.55 | 1,501,925 |
| 2024-02-02 | 171.50 | 171.50 | 168.30 | 171.00 | 153.55 | 146,700 |
| 2024-02-01 | 172.50 | 172.50 | 169.00 | 171.00 | 153.55 | 61,850 |
| 2024-01-31 | 175.00 | 175.75 | 171.84 | 172.00 | 154.45 | 389,792 |
| 2024-01-30 | 174.00 | 177.00 | 171.23 | 177.00 | 158.94 | 159,822 |
| 2024-01-29 | 175.50 | 175.50 | 173.00 | 175.00 | 157.14 | 1,274,365 |
| 2024-01-26 | 172.50 | 176.50 | 172.00 | 176.00 | 158.04 | 301,006 |
| 2024-01-25 | 174.50 | 175.00 | 171.00 | 173.50 | 155.80 | 478,094 |
| 2024-01-24 | 169.00 | 172.50 | 168.80 | 172.50 | 154.90 | 470,864 |
| 2024-01-23 | 166.50 | 171.50 | 166.50 | 168.50 | 151.31 | 107,868 |
| 2024-01-22 | 169.50 | 169.50 | 163.50 | 167.50 | 150.41 | 116,858 |
| 2024-01-19 | 167.00 | 167.00 | 163.55 | 166.00 | 149.06 | 46,520 |
| 2024-01-18 | 165.50 | 165.50 | 164.00 | 164.00 | 147.27 | 29,400 |
| 2024-01-17 | 166.00 | 166.72 | 163.50 | 166.00 | 149.06 | 225,211 |
| 2024-01-16 | 165.50 | 169.00 | 165.11 | 165.50 | 148.61 | 125,496 |
| 2024-01-15 | 162.50 | 166.50 | 161.50 | 166.50 | 149.51 | 145,271 |
| 2024-01-12 | 165.00 | 166.50 | 162.96 | 166.50 | 149.51 | 155,652 |
| 2024-01-11 | 155.50 | 163.00 | 155.50 | 163.00 | 146.37 | 976,454 |
| 2024-01-10 | 157.50 | 158.50 | 152.50 | 155.00 | 139.18 | 2,438,948 |
| 2024-01-09 | 150.50 | 157.50 | 149.00 | 155.00 | 139.18 | 1,268,067 |
| 2024-01-08 | 148.00 | 150.00 | 145.00 | 150.00 | 134.69 | 791,433 |
| 2024-01-05 | 145.00 | 148.50 | 144.00 | 147.50 | 132.45 | 85,568 |
| 2024-01-04 | 139.00 | 147.50 | 139.00 | 147.50 | 132.45 | 3,569,884 |
| 2024-01-03 | 141.50 | 143.50 | 139.00 | 140.50 | 126.16 | 120,920 |
| 2024-01-02 | 141.50 | 143.90 | 139.26 | 141.50 | 127.06 | 204,694 |
| 2023-12-29 | 140.50 | 142.00 | 139.55 | 140.00 | 125.71 | 84,830 |
| 2023-12-28 | 139.00 | 142.00 | 139.00 | 140.50 | 126.16 | 175,260 |
| 2023-12-27 | 140.50 | 145.50 | 139.50 | 140.50 | 126.16 | 255,335 |
| 2023-12-22 | 143.00 | 143.00 | 140.00 | 140.50 | 126.16 | 61,498 |
| 2023-12-21 | 142.50 | 142.50 | 140.00 | 140.50 | 126.16 | 523,568 |
| 2023-12-20 | 141.00 | 144.70 | 140.00 | 141.00 | 126.61 | 844,594 |
| 2023-12-19 | 141.00 | 143.50 | 141.00 | 143.50 | 128.86 | 1,073,927 |
| 2023-12-18 | 142.00 | 143.00 | 140.50 | 141.50 | 127.06 | 157,501 |
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.