Alfa Financial Software Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	142.00	143.00	140.50	141.50	127.06	157,501
2023-12-15	140.00	145.00	140.00	142.00	127.51	166,615
2023-12-14	140.50	144.00	140.00	143.00	128.41	480,936
2023-12-13	145.00	145.65	141.00	142.00	127.51	541,069
2023-12-12	146.00	149.50	145.00	145.50	130.65	101,968
2023-12-11	147.00	150.00	147.00	148.00	132.90	278,112
2023-12-08	147.00	150.50	147.00	148.00	132.90	41,729
2023-12-07	148.00	151.00	147.00	148.00	132.90	316,648
2023-12-06	151.00	152.00	149.01	150.50	135.14	366,957
2023-12-05	152.00	153.00	151.50	151.50	136.04	6,440
2023-12-04	152.00	153.50	151.10	152.50	136.94	136,607
2023-12-01	150.00	157.00	148.50	153.00	137.39	41,768
2023-11-30	150.50	152.00	150.00	150.00	134.69	205,606
2023-11-29	154.00	155.00	150.31	151.50	136.04	111,960
2023-11-28	155.00	157.50	154.50	155.00	139.18	74,732
2023-11-27	152.50	157.50	152.50	154.50	138.73	423,452
2023-11-24	152.50	155.31	152.50	153.00	137.39	340,136
2023-11-23	153.50	154.00	145.88	151.50	136.04	265,218
2023-11-22	153.50	154.54	152.50	153.00	137.39	411,539
2023-11-21	153.50	153.50	152.00	153.00	137.39	30,309
2023-11-20	153.50	155.00	151.00	153.50	137.84	156,013
2023-11-17	152.00	154.50	151.50	153.50	137.84	512,618
2023-11-16	153.00	153.25	149.50	151.00	135.59	594,636
2023-11-15	153.00	157.50	152.50	152.50	136.94	58,809
2023-11-14	153.50	154.00	149.00	152.50	136.94	1,969,544
2023-11-13	152.00	152.00	148.53	150.00	134.69	38,567
2023-11-10	150.50	154.50	150.50	151.50	136.04	351,168
2023-11-09	149.50	154.00	146.50	150.00	134.69	181,490
2023-11-08	148.00	150.00	145.50	147.00	132.00	714,674
2023-11-07	151.50	151.50	147.50	147.50	132.45	61,496
2023-11-06	148.00	150.00	147.53	148.00	132.90	2,163,671
2023-11-03	148.50	150.00	147.00	149.50	134.25	423,920
2023-11-02	149.00	150.00	147.00	149.50	134.25	419,205
2023-11-01	148.50	150.00	148.00	148.50	133.35	77,077
2023-10-31	151.50	153.00	148.00	150.00	134.69	116,660
2023-10-30	150.50	152.00	149.00	152.00	136.49	345,913
2023-10-27	150.50	152.00	149.00	150.00	134.69	261,894
2023-10-26	149.00	151.00	148.00	150.50	135.14	58,098
2023-10-25	152.00	153.50	149.50	151.00	135.59	106,394
2023-10-24	154.50	154.50	152.50	152.50	136.94	42,369
2023-10-23	156.00	156.00	153.00	154.00	138.29	135,085
2023-10-20	158.50	158.50	154.00	157.50	141.43	163,585
2023-10-19	158.50	160.00	157.00	159.50	143.22	34,523
2023-10-18	160.50	161.86	157.00	159.00	142.78	227,620
2023-10-17	160.00	161.50	157.00	161.50	145.02	397,495
2023-10-16	161.50	161.50	156.97	160.00	143.67	491,498
2023-10-13	164.00	164.00	159.00	162.00	145.47	359,497
2023-10-12	164.50	164.50	162.50	163.00	146.37	92,609
2023-10-11	163.50	167.50	161.75	162.50	145.92	112,714
2023-10-10	165.50	168.00	163.09	166.00	149.06	1,893,588
2023-10-09	162.00	166.50	160.00	164.00	147.27	151,234
2023-10-06	160.50	164.50	159.00	163.00	146.37	153,923
2023-10-05	161.50	161.50	158.50	159.50	143.22	1,181,272
2023-10-04	160.50	165.00	160.43	161.00	144.57	743,659
2023-10-03	186.50	187.00	157.27	164.50	147.71	910,750
2023-10-02	185.00	187.00	183.00	185.50	166.57	1,026,643
2023-09-29	186.00	186.00	182.50	184.50	165.67	445,278
2023-09-28	189.00	189.00	183.50	183.50	164.78	1,041,936
2023-09-27	167.00	193.00	166.00	190.00	170.61	3,274,831
2023-09-26	166.00	167.50	164.16	167.00	149.96	586,402

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.