Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	194.00	195.00	193.00	195.00	170.79	491,495
2023-06-29	194.50	195.00	191.88	193.00	169.04	1,526,712
2023-06-28	195.50	198.50	194.50	195.00	170.79	939,962
2023-06-27	196.50	196.50	195.00	195.00	170.79	1,766,359
2023-06-26	196.50	196.50	193.00	195.00	170.79	3,548,349
2023-06-23	203.00	203.00	194.89	195.00	170.79	2,277,097
2023-06-22	196.00	197.00	195.00	196.50	172.11	1,443,407
2023-06-21	199.00	199.00	195.00	196.00	171.67	3,402,772
2023-06-20	187.00	189.50	187.00	188.50	165.10	134,526
2023-06-19	193.50	193.50	188.50	190.00	166.41	162,932
2023-06-16	188.00	197.50	188.00	190.00	166.41	1,292,943
2023-06-15	190.00	190.00	186.58	189.00	165.54	102,453
2023-06-14	188.50	189.01	186.11	188.00	164.66	248,335
2023-06-13	189.50	189.50	188.00	189.00	165.54	244,777
2023-06-12	188.00	190.56	186.55	188.00	164.66	2,506,165
2023-06-09	174.50	200.00	170.50	188.00	164.66	2,014,862
2023-06-08	173.50	175.50	172.63	174.50	152.84	95,915
2023-06-07	166.50	177.00	163.44	173.00	151.52	252,562
2023-06-06	162.00	163.50	161.50	162.50	142.33	155,681
2023-06-05	162.50	165.00	160.00	162.50	142.33	154,213
2023-06-02	166.00	166.00	161.08	162.00	141.89	136,148
2023-06-01	161.50	164.50	161.00	162.00	141.89	61,842
2023-05-31	166.00	166.00	161.00	161.50	141.45	95,953
2023-05-30	164.00	172.15	159.68	160.50	140.58	527,379
2023-05-26	159.50	160.70	157.00	159.00	139.26	171,268
2023-05-25	158.00	158.00	156.50	157.00	137.51	113,377
2023-05-24	160.50	160.50	154.50	155.00	134.71	149,749
2023-05-23	151.50	163.50	151.50	160.00	139.05	916,828
2023-05-22	146.00	151.50	145.00	150.50	130.80	374,250
2023-05-19	145.00	146.00	143.00	145.00	126.02	181,988
2023-05-18	146.50	146.50	144.50	145.00	126.02	204,571
2023-05-17	147.00	147.50	141.00	144.50	125.58	537,245
2023-05-16	143.50	147.50	143.50	146.50	127.32	30,099
2023-05-15	143.00	145.85	142.00	142.50	123.84	72,122
2023-05-12	144.00	147.33	141.00	142.50	123.84	57,244
2023-05-11	144.00	146.00	143.00	143.00	124.28	175,161
2023-05-10	145.50	147.50	141.81	144.00	125.15	170,942
2023-05-09	145.00	146.80	145.00	145.50	126.45	94,323
2023-05-05	146.50	148.00	144.00	145.00	126.02	462,386
2023-05-04	144.00	146.38	141.55	144.00	125.15	406,821
2023-05-03	145.00	146.50	142.50	143.00	124.28	33,591
2023-05-02	140.00	145.00	139.00	144.50	125.58	426,603
2023-04-28	139.00	144.85	139.00	142.00	123.41	101,139
2023-04-27	137.00	137.00	130.00	135.00	117.33	289,795
2023-04-26	130.00	132.00	128.50	130.00	112.98	1,125,255
2023-04-25	133.00	134.50	130.50	131.00	113.85	23,702
2023-04-24	130.00	132.50	130.00	130.00	112.98	474,329
2023-04-21	137.00	137.50	130.00	130.00	112.98	188,724
2023-04-20	138.50	138.50	137.00	137.00	119.06	27,407
2023-04-19	139.50	142.86	137.00	137.00	119.06	73,577
2023-04-18	135.00	139.24	135.00	136.00	118.19	66,886
2023-04-17	136.00	141.50	135.00	141.50	122.97	76,861
2023-04-14	138.50	139.00	134.50	134.50	116.89	210,523
2023-04-13	138.00	138.00	135.50	138.00	119.93	46,719
2023-04-12	139.50	142.50	135.50	137.50	118.19	81,026
2023-04-11	144.00	144.00	138.16	139.50	119.91	92,444
2023-04-06	137.50	139.00	135.00	139.00	119.48	48,258
2023-04-05	140.00	141.50	134.55	135.00	116.05	51,163
2023-04-04	143.00	143.00	135.50	136.50	117.33	53,934
2023-04-03	139.50	139.50	134.50	137.00	117.76	63,444

← NewerPage 15 of 22 · 1,262 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.