Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	158.00	160.50	156.50	156.50	134.53	54,637
2022-10-10	157.50	162.50	157.50	158.00	135.82	57,423
2022-10-07	160.00	160.00	155.50	157.00	134.96	36,960
2022-10-06	163.00	163.00	158.00	160.00	137.54	16,937
2022-10-05	162.00	162.50	158.50	158.50	136.25	19,700
2022-10-04	160.50	167.50	160.00	161.50	138.82	561,235
2022-10-03	163.00	163.00	160.50	160.50	137.97	22,243
2022-09-30	162.00	163.00	161.93	163.00	140.11	24,983
2022-09-29	164.00	164.00	160.00	162.00	139.25	111,216
2022-09-28	164.00	166.00	161.50	165.00	141.83	52,082
2022-09-27	167.00	167.28	164.00	164.00	140.97	18,360
2022-09-26	167.50	169.50	164.00	167.00	143.55	16,843
2022-09-23	168.00	168.00	166.00	167.50	143.98	18,679
2022-09-22	170.00	170.00	165.73	168.00	144.41	21,907
2022-09-21	170.00	171.30	166.22	168.00	144.41	21,037
2022-09-20	171.50	179.00	168.00	170.00	146.13	97,431
2022-09-16	165.00	165.10	163.50	164.00	140.97	31,543
2022-09-15	168.50	168.50	163.50	165.00	141.83	7,369
2022-09-14	169.00	169.00	163.00	163.00	140.11	7,358
2022-09-13	164.50	169.50	163.50	167.00	143.55	16,605
2022-09-12	165.00	171.00	163.00	163.00	140.11	19,680
2022-09-09	167.50	169.88	165.00	165.00	141.83	16,599
2022-09-08	167.50	173.50	167.00	167.00	143.55	21,408
2022-09-07	175.00	181.50	170.00	170.00	143.12	15,676
2022-09-06	172.50	173.00	171.00	171.00	143.96	14,909
2022-09-05	173.50	176.95	169.00	171.50	144.39	28,092
2022-09-02	175.50	181.00	173.00	173.00	145.65	26,180
2022-09-01	175.50	176.19	172.09	175.00	147.33	9,402
2022-08-31	171.50	172.50	171.50	171.50	144.39	25,213
2022-08-30	166.00	172.00	166.00	172.00	144.81	48,723
2022-08-26	164.00	170.00	164.00	166.00	139.76	31,235
2022-08-25	167.50	169.50	163.00	163.00	137.23	2,698
2022-08-24	165.50	169.00	163.50	167.00	140.60	33,179
2022-08-23	168.00	170.00	165.00	165.00	138.91	9,744
2022-08-22	169.00	173.50	164.00	167.50	141.02	98,968
2022-08-19	169.00	171.00	169.00	169.00	142.28	18,740
2022-08-18	170.00	171.00	169.00	169.00	142.28	16,238
2022-08-17	170.00	171.51	170.00	171.00	143.96	19,627
2022-08-16	171.50	173.25	169.00	169.00	142.28	30,244
2022-08-15	173.00	173.00	167.50	171.00	143.96	60,015
2022-08-12	169.50	173.00	169.50	173.00	145.65	12,961
2022-08-11	172.00	172.94	168.50	169.50	142.70	38,835
2022-08-10	171.00	172.00	168.00	172.00	144.81	36,955
2022-08-09	170.50	172.07	167.50	171.00	143.96	96,758
2022-08-08	165.50	174.50	163.38	174.50	146.91	112,748
2022-08-05	158.00	167.10	157.75	162.00	136.39	29,643
2022-08-04	155.50	159.50	155.00	155.50	130.92	29,360
2022-08-03	155.00	159.50	155.00	155.50	130.92	179,843
2022-08-02	155.00	155.00	154.00	155.00	130.49	43,394
2022-08-01	153.00	155.00	152.69	155.00	130.49	195,159
2022-07-29	153.00	154.00	145.00	150.00	126.28	333,751
2022-07-28	160.50	160.50	146.00	149.00	125.44	79,114
2022-07-27	153.00	159.00	153.00	155.00	130.49	37,140
2022-07-26	153.00	158.00	151.50	153.00	128.81	25,290
2022-07-25	153.00	153.00	149.00	152.50	128.39	43,332
2022-07-22	152.50	158.50	152.50	154.50	130.07	22,107
2022-07-21	152.50	158.50	152.00	153.00	128.81	244,380
2022-07-20	145.00	154.50	143.00	152.00	127.97	179,711
2022-07-19	137.00	144.00	137.00	142.00	119.55	154,734
2022-07-18	141.00	145.50	132.50	137.00	115.34	241,145

← NewerPage 18 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.