Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	139.50	140.00	133.55	136.50	117.33	61,888
2023-03-30	137.00	140.00	135.50	136.50	117.33	64,652
2023-03-29	134.00	136.50	131.50	135.00	116.05	311,122
2023-03-28	138.00	138.50	132.97	133.00	114.33	561,501
2023-03-27	133.50	139.50	133.50	139.50	119.91	71,475
2023-03-24	137.50	137.50	132.50	133.50	114.76	59,321
2023-03-23	138.00	139.34	136.90	137.50	118.19	93,201
2023-03-22	130.00	139.00	130.00	138.00	118.62	93,452
2023-03-21	130.00	137.00	130.00	136.50	117.33	212,707
2023-03-20	127.00	130.00	124.50	129.00	110.89	249,365
2023-03-17	130.00	130.00	118.00	128.50	110.46	2,450,929
2023-03-16	127.50	131.50	126.00	129.00	110.89	238,342
2023-03-15	133.00	134.90	126.00	126.00	108.31	205,587
2023-03-14	135.00	135.00	133.00	133.50	114.76	106,470
2023-03-13	133.50	135.00	133.00	133.00	114.33	211,996
2023-03-10	135.00	138.50	129.76	133.50	114.76	158,763
2023-03-09	141.00	142.65	132.00	132.50	113.90	42,944,230
2023-03-08	138.50	145.90	134.00	145.50	125.07	137,737
2023-03-07	154.50	154.50	139.00	140.00	120.34	273,437
2023-03-06	158.50	159.00	153.50	155.00	133.24	83,339
2023-03-03	162.50	164.88	158.00	158.00	135.82	72,236
2023-03-02	168.50	170.00	160.00	161.50	138.82	200,775
2023-03-01	161.00	167.00	157.80	161.50	138.82	146,721
2023-02-28	165.00	165.00	159.50	162.00	139.25	85,739
2023-02-27	156.00	163.00	156.00	162.50	139.68	56,711
2023-02-24	160.00	164.20	158.00	161.00	138.39	75,683
2023-02-23	157.00	160.50	153.50	159.00	136.68	119,258
2023-02-22	156.00	161.00	154.10	154.50	132.81	125,254
2023-02-21	158.50	163.00	156.00	156.00	134.10	156,925
2023-02-20	159.00	160.50	157.00	157.50	135.39	352,044
2023-02-17	160.50	162.00	158.00	158.00	135.82	77,001
2023-02-16	164.00	165.00	160.00	160.00	137.54	124,360
2023-02-15	162.00	166.11	159.00	160.00	137.54	185,859
2023-02-14	169.00	170.00	159.50	160.50	137.97	605,855
2023-02-13	173.00	176.50	169.00	169.00	145.27	33,199
2023-02-10	169.00	170.60	168.00	169.00	145.27	104,507
2023-02-09	169.00	171.50	166.59	168.50	144.84	69,744
2023-02-08	172.50	172.90	166.00	166.00	142.69	291,417
2023-02-07	172.00	175.50	170.00	171.00	146.99	63,827
2023-02-06	180.50	181.50	171.50	172.50	148.28	51,650
2023-02-03	182.00	183.49	177.00	177.50	152.58	128,392
2023-02-02	180.00	180.50	175.00	178.50	153.44	50,010
2023-02-01	179.00	180.00	178.00	180.00	154.73	29,090
2023-01-31	176.50	179.50	175.50	175.50	150.86	58,590
2023-01-30	176.50	178.50	175.00	176.50	151.72	34,029
2023-01-27	174.00	179.50	174.00	174.50	150.00	154,428
2023-01-26	174.00	175.50	173.50	173.50	149.14	460,562
2023-01-25	171.00	174.00	171.00	174.00	149.57	31,767
2023-01-24	175.00	179.50	171.00	171.00	146.99	41,746
2023-01-23	173.00	173.44	170.00	170.50	146.56	34,143
2023-01-20	173.00	173.50	172.00	172.00	147.85	43,216
2023-01-19	175.00	176.50	170.00	172.50	148.28	40,614
2023-01-18	173.00	177.50	170.96	175.00	150.43	477,524
2023-01-17	173.00	178.23	170.00	170.00	146.13	79,797
2023-01-16	168.50	174.33	168.50	168.50	144.84	31,494
2023-01-13	172.50	179.15	171.00	171.00	146.99	50,776
2023-01-12	170.00	177.00	169.85	172.00	147.85	283,784
2023-01-11	167.00	169.50	165.50	169.00	145.27	201,620
2023-01-10	162.00	164.00	162.00	163.00	140.11	39,340
2023-01-09	170.00	170.00	159.40	162.00	139.25	96,419

← NewerPage 16 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.