Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 174.00 | 174.00 | 165.00 | 165.00 | 141.83 | 84,878 |
| 2023-01-05 | 173.50 | 173.50 | 168.00 | 168.50 | 144.84 | 84,859 |
| 2023-01-04 | 175.00 | 175.50 | 171.50 | 171.50 | 147.42 | 90,932 |
| 2023-01-03 | 166.50 | 176.00 | 165.50 | 174.50 | 150.00 | 68,543 |
| 2022-12-30 | 170.00 | 170.00 | 165.48 | 166.00 | 142.69 | 31,907 |
| 2022-12-29 | 166.00 | 166.50 | 163.68 | 166.00 | 142.69 | 36,271 |
| 2022-12-28 | 164.00 | 166.00 | 162.58 | 163.00 | 140.11 | 40,188 |
| 2022-12-23 | 164.00 | 164.00 | 162.08 | 164.00 | 140.97 | 6,281 |
| 2022-12-22 | 161.00 | 164.00 | 159.10 | 164.00 | 140.97 | 92,437 |
| 2022-12-21 | 160.00 | 161.00 | 160.00 | 160.50 | 137.97 | 19,567 |
| 2022-12-20 | 160.50 | 161.00 | 159.00 | 160.00 | 137.54 | 49,960 |
| 2022-12-19 | 161.00 | 161.00 | 159.10 | 160.50 | 137.97 | 33,193 |
| 2022-12-16 | 161.00 | 162.02 | 160.00 | 161.00 | 138.39 | 87,088 |
| 2022-12-15 | 161.00 | 161.00 | 159.00 | 161.00 | 138.39 | 26,577 |
| 2022-12-14 | 160.00 | 161.00 | 159.81 | 160.50 | 137.97 | 48,766 |
| 2022-12-13 | 162.00 | 163.50 | 160.00 | 160.00 | 137.54 | 47,347 |
| 2022-12-12 | 159.50 | 161.00 | 159.00 | 161.00 | 138.39 | 19,587 |
| 2022-12-09 | 158.00 | 161.00 | 158.00 | 159.50 | 137.11 | 77,534 |
| 2022-12-08 | 159.50 | 162.03 | 157.00 | 157.00 | 134.96 | 71,770 |
| 2022-12-07 | 163.00 | 163.50 | 159.00 | 159.00 | 136.68 | 249,296 |
| 2022-12-06 | 162.50 | 163.35 | 162.50 | 162.50 | 139.68 | 208,251 |
| 2022-12-05 | 163.00 | 163.50 | 161.00 | 162.50 | 139.68 | 195,514 |
| 2022-12-02 | 162.00 | 163.50 | 159.18 | 161.00 | 138.39 | 11,539,480 |
| 2022-12-01 | 163.00 | 163.00 | 161.00 | 162.00 | 139.25 | 58,345 |
| 2022-11-30 | 164.00 | 164.00 | 161.05 | 161.50 | 138.82 | 45,257 |
| 2022-11-29 | 163.00 | 163.50 | 155.54 | 163.50 | 140.54 | 24,074 |
| 2022-11-28 | 155.00 | 155.00 | 152.00 | 153.00 | 131.52 | 1,232,940 |
| 2022-11-25 | 156.00 | 158.00 | 154.00 | 155.25 | 133.45 | 71,213 |
| 2022-11-24 | 154.00 | 154.50 | 152.00 | 152.00 | 130.66 | 43,299 |
| 2022-11-23 | 154.50 | 158.25 | 152.50 | 154.00 | 132.38 | 43,214 |
| 2022-11-22 | 154.50 | 154.50 | 153.00 | 154.00 | 132.38 | 31,179 |
| 2022-11-21 | 153.00 | 154.50 | 153.00 | 154.50 | 132.81 | 2,189 |
| 2022-11-18 | 153.00 | 155.00 | 152.30 | 153.00 | 131.52 | 67,931 |
| 2022-11-17 | 152.50 | 155.00 | 152.50 | 153.00 | 131.52 | 20,511 |
| 2022-11-16 | 155.00 | 155.00 | 152.50 | 152.50 | 131.09 | 62,367 |
| 2022-11-15 | 155.00 | 155.00 | 154.00 | 154.50 | 132.81 | 49,791 |
| 2022-11-14 | 153.00 | 159.00 | 151.65 | 154.50 | 132.81 | 66,163 |
| 2022-11-11 | 152.50 | 154.00 | 150.18 | 153.00 | 131.52 | 118,231 |
| 2022-11-10 | 154.00 | 155.00 | 149.00 | 152.00 | 130.66 | 231,608 |
| 2022-11-09 | 147.00 | 148.00 | 146.00 | 146.00 | 125.50 | 15,284 |
| 2022-11-08 | 148.00 | 148.60 | 147.00 | 147.50 | 126.79 | 33,175 |
| 2022-11-07 | 150.00 | 150.50 | 145.00 | 145.50 | 125.07 | 100,278 |
| 2022-11-04 | 150.00 | 151.00 | 149.00 | 150.00 | 128.94 | 16,765 |
| 2022-11-03 | 151.00 | 152.70 | 149.50 | 150.00 | 128.94 | 38,099 |
| 2022-11-02 | 150.00 | 152.00 | 146.58 | 150.00 | 128.94 | 35,557 |
| 2022-11-01 | 153.50 | 154.00 | 150.00 | 150.00 | 128.94 | 86,166 |
| 2022-10-31 | 152.50 | 156.00 | 151.00 | 151.00 | 129.80 | 31,599 |
| 2022-10-28 | 153.00 | 158.00 | 149.00 | 152.00 | 130.66 | 25,142 |
| 2022-10-27 | 139.00 | 152.00 | 137.00 | 152.00 | 130.66 | 217,928 |
| 2022-10-26 | 138.00 | 141.39 | 128.00 | 139.00 | 119.48 | 4,425,748 |
| 2022-10-25 | 140.00 | 141.50 | 138.00 | 138.00 | 118.62 | 96,077 |
| 2022-10-24 | 145.00 | 146.00 | 138.85 | 141.50 | 121.63 | 160,483 |
| 2022-10-21 | 145.00 | 148.50 | 144.00 | 145.00 | 124.64 | 451,723 |
| 2022-10-20 | 150.00 | 150.00 | 144.00 | 144.50 | 124.21 | 489,485 |
| 2022-10-19 | 150.00 | 151.50 | 148.22 | 150.00 | 128.94 | 12,483 |
| 2022-10-18 | 153.00 | 153.00 | 149.50 | 149.50 | 128.51 | 17,118 |
| 2022-10-17 | 153.50 | 153.50 | 149.50 | 153.00 | 131.52 | 13,074 |
| 2022-10-14 | 149.00 | 153.53 | 149.00 | 153.50 | 131.95 | 12,452 |
| 2022-10-13 | 149.00 | 150.08 | 145.02 | 147.00 | 126.36 | 27,424 |
| 2022-10-12 | 156.50 | 157.00 | 147.50 | 149.00 | 128.08 | 90,375 |
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.