Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 149.00 | 149.00 | 137.53 | 141.00 | 118.71 | 76,353 |
| 2022-07-14 | 149.50 | 153.00 | 148.00 | 149.00 | 125.44 | 22,744 |
| 2022-07-13 | 151.00 | 154.00 | 149.00 | 149.00 | 125.44 | 117,400 |
| 2022-07-12 | 153.00 | 153.50 | 151.50 | 152.50 | 128.39 | 42,677 |
| 2022-07-11 | 153.00 | 154.80 | 152.91 | 153.50 | 129.23 | 50,031 |
| 2022-07-08 | 152.00 | 154.00 | 151.00 | 153.00 | 128.81 | 13,933 |
| 2022-07-07 | 152.00 | 152.80 | 151.50 | 152.00 | 127.97 | 21,069 |
| 2022-07-06 | 147.00 | 154.00 | 147.00 | 150.00 | 126.28 | 50,771 |
| 2022-07-05 | 149.50 | 154.00 | 146.00 | 154.00 | 129.65 | 9,872 |
| 2022-07-04 | 149.50 | 153.00 | 146.00 | 148.50 | 125.02 | 21,192 |
| 2022-07-01 | 156.00 | 156.00 | 148.00 | 151.00 | 127.13 | 72,989 |
| 2022-06-30 | 154.50 | 156.21 | 150.00 | 150.00 | 126.28 | 19,144 |
| 2022-06-29 | 158.50 | 158.50 | 153.00 | 153.00 | 128.81 | 20,653 |
| 2022-06-28 | 159.50 | 159.50 | 155.00 | 155.00 | 130.49 | 34,717 |
| 2022-06-27 | 153.50 | 160.50 | 152.50 | 156.00 | 131.34 | 29,893 |
| 2022-06-24 | 156.00 | 157.50 | 155.00 | 156.50 | 131.76 | 53,816 |
| 2022-06-23 | 157.00 | 158.00 | 155.00 | 155.50 | 130.92 | 28,866 |
| 2022-06-22 | 158.00 | 159.94 | 157.00 | 157.50 | 132.60 | 41,503 |
| 2022-06-21 | 164.00 | 164.00 | 158.50 | 160.00 | 134.70 | 30,499 |
| 2022-06-20 | 166.50 | 166.50 | 162.00 | 163.50 | 137.65 | 53,661 |
| 2022-06-17 | 162.50 | 167.50 | 162.50 | 163.50 | 137.65 | 34,058 |
| 2022-06-16 | 164.00 | 166.50 | 162.00 | 162.00 | 136.39 | 23,366 |
| 2022-06-15 | 160.00 | 167.50 | 158.65 | 167.50 | 141.02 | 47,975 |
| 2022-06-14 | 167.50 | 170.00 | 159.00 | 162.50 | 136.81 | 112,814 |
| 2022-06-13 | 165.50 | 166.50 | 162.00 | 166.50 | 140.18 | 39,142 |
| 2022-06-10 | 172.00 | 176.00 | 167.00 | 167.50 | 141.02 | 60,357 |
| 2022-06-09 | 174.00 | 178.00 | 174.00 | 174.00 | 146.49 | 22,250 |
| 2022-06-08 | 179.00 | 179.61 | 174.00 | 174.00 | 146.49 | 30,371 |
| 2022-06-07 | 175.00 | 185.00 | 175.00 | 185.00 | 155.75 | 11,186 |
| 2022-06-06 | 177.00 | 178.76 | 175.00 | 175.00 | 147.33 | 47,180 |
| 2022-06-01 | 180.00 | 180.69 | 176.00 | 177.00 | 149.02 | 27,779 |
| 2022-05-31 | 178.50 | 179.45 | 175.00 | 175.00 | 147.33 | 26,868 |
| 2022-05-30 | 183.50 | 184.00 | 176.35 | 178.50 | 150.28 | 27,009 |
| 2022-05-27 | 182.50 | 186.50 | 180.00 | 183.00 | 154.07 | 56,815 |
| 2022-05-26 | 177.50 | 184.50 | 177.50 | 178.00 | 149.86 | 27,998 |
| 2022-05-25 | 180.00 | 180.17 | 176.00 | 177.00 | 148.09 | 127,902 |
| 2022-05-24 | 181.00 | 184.00 | 178.50 | 180.00 | 150.60 | 29,272 |
| 2022-05-23 | 180.00 | 184.00 | 178.50 | 178.50 | 149.34 | 41,025 |
| 2022-05-20 | 185.00 | 185.30 | 180.00 | 180.00 | 150.60 | 28,389 |
| 2022-05-19 | 185.00 | 187.25 | 180.00 | 180.00 | 150.60 | 225,733 |
| 2022-05-18 | 182.50 | 187.50 | 182.50 | 186.00 | 155.62 | 35,632 |
| 2022-05-17 | 182.50 | 186.00 | 180.50 | 181.00 | 151.44 | 25,412 |
| 2022-05-16 | 182.50 | 185.51 | 182.00 | 182.00 | 152.27 | 21,300 |
| 2022-05-13 | 180.00 | 187.84 | 179.00 | 183.50 | 153.53 | 26,089 |
| 2022-05-12 | 180.50 | 180.96 | 176.00 | 179.00 | 149.76 | 237,432 |
| 2022-05-11 | 179.00 | 184.50 | 178.45 | 179.50 | 150.18 | 30,875 |
| 2022-05-10 | 178.00 | 179.93 | 176.00 | 176.00 | 147.25 | 49,905 |
| 2022-05-09 | 185.50 | 186.50 | 176.00 | 178.00 | 148.93 | 46,017 |
| 2022-05-06 | 182.00 | 187.00 | 182.00 | 187.00 | 156.46 | 160,174 |
| 2022-05-05 | 181.50 | 185.00 | 180.50 | 182.00 | 152.27 | 46,140 |
| 2022-05-04 | 183.00 | 185.50 | 178.00 | 181.00 | 148.93 | 44,237 |
| 2022-05-03 | 181.00 | 184.50 | 179.50 | 184.00 | 151.39 | 27,415 |
| 2022-04-29 | 182.00 | 182.85 | 180.00 | 182.00 | 149.75 | 128,446 |
| 2022-04-28 | 175.00 | 182.17 | 175.00 | 180.00 | 148.10 | 180,779 |
| 2022-04-27 | 174.50 | 185.11 | 172.15 | 180.00 | 148.10 | 431,638 |
| 2022-04-26 | 167.50 | 169.90 | 167.00 | 168.00 | 138.23 | 1,682,720 |
| 2022-04-25 | 161.00 | 167.50 | 161.00 | 167.50 | 137.82 | 68,689 |
| 2022-04-22 | 157.50 | 168.00 | 157.00 | 165.00 | 135.76 | 68,879 |
| 2022-04-21 | 158.00 | 166.00 | 157.50 | 157.50 | 129.59 | 23,233 |
| 2022-04-20 | 159.00 | 162.00 | 158.00 | 158.00 | 130.00 | 29,140 |
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.