Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	164.50	164.50	163.00	163.00	146.37	36,782
2023-09-22	165.00	165.00	163.00	164.00	147.27	87,353
2023-09-21	162.00	165.00	161.50	165.00	148.16	648,914
2023-09-20	163.00	164.00	161.50	163.00	146.37	59,719
2023-09-19	160.00	162.00	160.00	160.00	143.67	26,518
2023-09-18	160.50	161.50	157.00	160.50	144.12	584,902
2023-09-15	160.00	161.50	158.39	158.50	142.33	93,313
2023-09-14	160.00	161.50	155.28	160.00	143.67	562,123
2023-09-13	162.00	163.00	160.48	162.50	142.33	310,514
2023-09-12	160.00	162.00	159.98	160.50	140.58	111,684
2023-09-11	160.00	161.04	159.00	160.50	140.58	221,005
2023-09-08	156.00	161.50	156.00	160.00	140.14	257,494
2023-09-07	155.50	157.00	155.00	157.00	137.51	259,733
2023-09-06	153.00	156.50	153.00	156.00	136.63	254,444
2023-09-05	151.00	155.00	151.00	153.00	134.01	104,912
2023-09-04	152.00	154.88	150.00	152.00	133.13	343,954
2023-09-01	152.00	154.00	149.50	151.00	132.25	85,707
2023-08-31	151.50	155.00	151.00	152.00	133.13	160,358
2023-08-30	149.50	149.50	148.45	149.50	130.94	86,163
2023-08-29	147.50	149.50	147.48	149.50	130.94	30,140
2023-08-25	149.00	150.00	144.50	146.50	128.31	107,238
2023-08-24	151.00	153.00	146.50	146.50	128.31	54,260
2023-08-23	150.00	153.50	150.00	152.50	133.57	37,781
2023-08-22	152.00	153.00	150.00	150.00	131.38	47,749
2023-08-21	149.00	151.50	149.00	149.00	130.50	29,216
2023-08-18	158.00	158.00	149.00	149.00	130.50	65,663
2023-08-17	151.00	152.00	150.00	150.00	131.38	66,580
2023-08-16	151.50	151.65	149.00	150.00	131.38	172,628
2023-08-15	152.50	153.50	152.00	152.50	133.57	30,741
2023-08-14	153.00	153.00	150.00	152.50	133.57	50,615
2023-08-11	153.00	153.91	153.00	153.00	134.01	8,030
2023-08-10	153.00	155.00	152.50	153.00	134.01	95,251
2023-08-09	154.00	154.00	152.33	154.00	134.88	137,292
2023-08-08	147.00	156.50	147.00	154.00	134.88	2,058,586
2023-08-07	150.00	150.00	148.00	150.00	131.38	37,461
2023-08-04	150.00	152.90	148.50	148.50	130.06	114,793
2023-08-03	154.00	154.00	150.00	150.00	131.38	401,932
2023-08-02	154.50	155.00	153.60	155.00	135.76	34,075
2023-08-01	156.00	156.00	155.50	155.50	136.20	47,777
2023-07-31	157.00	158.50	154.50	156.00	136.63	45,807
2023-07-28	157.00	158.00	156.00	156.00	136.63	59,881
2023-07-27	158.00	159.00	157.79	159.00	139.26	94,817
2023-07-26	158.00	159.50	154.50	159.00	139.26	1,480,593
2023-07-25	157.00	158.00	156.50	157.00	137.51	839,725
2023-07-24	156.50	158.00	152.67	156.50	137.07	504,318
2023-07-21	158.00	159.50	157.00	157.00	137.51	113,867
2023-07-20	158.00	160.00	156.00	159.00	139.26	1,175,426
2023-07-19	158.00	158.00	156.00	156.50	137.07	101,054
2023-07-18	151.00	158.00	151.00	158.00	138.39	1,206,320
2023-07-17	149.00	155.00	149.00	154.00	134.88	551,432
2023-07-14	150.00	152.00	145.50	151.00	132.25	1,908,123
2023-07-13	148.50	150.50	147.00	150.50	131.82	442,927
2023-07-12	149.50	150.50	148.75	149.00	130.50	201,106
2023-07-11	147.50	151.50	146.50	149.00	130.50	1,312,084
2023-07-10	147.50	153.50	146.00	148.50	130.06	982,902
2023-07-07	192.50	194.50	142.00	147.00	128.75	7,219,441
2023-07-06	195.50	195.50	193.50	195.00	170.79	428,406
2023-07-05	195.00	196.00	192.88	195.00	170.79	315,361
2023-07-04	196.50	197.38	195.00	195.00	170.79	789,402
2023-07-03	195.50	197.50	195.00	196.50	172.11	216,619

← NewerPage 14 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.