Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 162.00 | 165.50 | 159.00 | 159.00 | 130.82 | 48,080 |
| 2022-04-14 | 162.00 | 169.50 | 162.00 | 162.00 | 133.29 | 31,293 |
| 2022-04-13 | 164.50 | 165.50 | 160.50 | 161.00 | 132.47 | 66,910 |
| 2022-04-12 | 167.00 | 171.00 | 163.50 | 163.50 | 134.53 | 36,808 |
| 2022-04-11 | 166.00 | 170.50 | 164.13 | 166.00 | 136.58 | 97,698 |
| 2022-04-08 | 169.50 | 171.92 | 165.00 | 165.00 | 135.76 | 124,658 |
| 2022-04-07 | 166.50 | 168.50 | 165.50 | 168.00 | 138.23 | 37,152 |
| 2022-04-06 | 165.00 | 169.50 | 163.00 | 168.00 | 138.23 | 1,039,690 |
| 2022-04-05 | 162.50 | 163.05 | 157.50 | 157.50 | 129.59 | 420,528 |
| 2022-04-04 | 160.50 | 161.50 | 158.50 | 158.50 | 130.41 | 572,457 |
| 2022-04-01 | 160.00 | 162.00 | 157.75 | 158.00 | 130.00 | 664,660 |
| 2022-03-31 | 160.50 | 161.22 | 158.00 | 159.00 | 130.82 | 96,931 |
| 2022-03-30 | 164.50 | 165.00 | 158.00 | 158.00 | 130.00 | 87,371 |
| 2022-03-29 | 158.00 | 164.00 | 158.00 | 162.00 | 133.29 | 811,236 |
| 2022-03-28 | 164.00 | 164.24 | 158.00 | 158.00 | 130.00 | 243,768 |
| 2022-03-25 | 156.50 | 161.00 | 156.00 | 161.00 | 132.47 | 25,803 |
| 2022-03-24 | 154.00 | 161.00 | 153.56 | 155.00 | 127.53 | 37,439 |
| 2022-03-23 | 160.00 | 161.50 | 159.00 | 161.00 | 132.47 | 76,597 |
| 2022-03-22 | 161.00 | 162.00 | 160.50 | 161.00 | 132.47 | 53,822 |
| 2022-03-21 | 159.50 | 160.00 | 156.00 | 160.00 | 131.65 | 84,358 |
| 2022-03-18 | 165.50 | 169.00 | 156.50 | 156.50 | 128.77 | 443,725 |
| 2022-03-17 | 166.00 | 166.00 | 164.00 | 165.00 | 135.76 | 214,643 |
| 2022-03-16 | 166.00 | 166.00 | 163.15 | 165.00 | 135.76 | 262,895 |
| 2022-03-15 | 161.00 | 163.50 | 160.00 | 162.00 | 133.29 | 71,555 |
| 2022-03-14 | 162.00 | 162.50 | 160.00 | 160.00 | 131.65 | 219,883 |
| 2022-03-11 | 161.00 | 163.18 | 160.00 | 160.00 | 131.65 | 842,066 |
| 2022-03-10 | 166.00 | 166.00 | 150.52 | 161.00 | 132.47 | 184,629 |
| 2022-03-09 | 153.00 | 169.00 | 148.85 | 166.00 | 136.58 | 2,430,720 |
| 2022-03-08 | 150.00 | 152.50 | 143.00 | 143.00 | 117.66 | 71,334 |
| 2022-03-07 | 151.50 | 152.50 | 145.00 | 147.50 | 121.36 | 174,061 |
| 2022-03-04 | 159.50 | 159.80 | 145.50 | 149.50 | 123.01 | 642,517 |
| 2022-03-03 | 162.50 | 162.50 | 159.50 | 160.25 | 131.85 | 20,475 |
| 2022-03-02 | 160.00 | 162.00 | 157.50 | 160.00 | 131.65 | 31,427 |
| 2022-03-01 | 164.00 | 164.00 | 157.00 | 157.00 | 129.18 | 36,525 |
| 2022-02-28 | 161.50 | 163.00 | 159.00 | 160.00 | 131.65 | 49,562 |
| 2022-02-25 | 159.50 | 164.50 | 158.50 | 162.00 | 133.29 | 59,191 |
| 2022-02-24 | 166.50 | 169.50 | 155.00 | 155.00 | 127.53 | 40,985 |
| 2022-02-23 | 169.50 | 171.50 | 161.50 | 163.00 | 134.12 | 525,877 |
| 2022-02-22 | 162.00 | 170.90 | 162.00 | 169.00 | 139.05 | 28,479 |
| 2022-02-21 | 171.00 | 175.15 | 163.00 | 163.00 | 134.12 | 37,112 |
| 2022-02-18 | 169.00 | 175.00 | 169.00 | 170.50 | 140.29 | 80,203 |
| 2022-02-17 | 172.50 | 175.00 | 171.50 | 175.00 | 143.99 | 14,180 |
| 2022-02-16 | 177.00 | 177.00 | 172.00 | 172.00 | 141.52 | 38,525 |
| 2022-02-15 | 175.00 | 178.00 | 167.00 | 167.00 | 137.41 | 37,577 |
| 2022-02-14 | 172.00 | 177.00 | 166.50 | 166.50 | 137.00 | 435,844 |
| 2022-02-11 | 170.00 | 177.50 | 167.00 | 172.00 | 141.52 | 53,549 |
| 2022-02-10 | 171.00 | 172.00 | 164.00 | 169.00 | 139.05 | 59,406 |
| 2022-02-09 | 179.50 | 180.50 | 171.00 | 171.00 | 140.70 | 55,501 |
| 2022-02-08 | 182.00 | 182.00 | 176.50 | 176.50 | 145.22 | 32,199 |
| 2022-02-07 | 181.50 | 181.50 | 175.50 | 177.00 | 145.64 | 52,955 |
| 2022-02-04 | 180.00 | 181.50 | 175.50 | 177.00 | 145.64 | 29,730 |
| 2022-02-03 | 176.00 | 182.00 | 175.50 | 182.00 | 149.75 | 50,061 |
| 2022-02-02 | 170.00 | 176.50 | 166.00 | 172.00 | 141.52 | 6,518,575 |
| 2022-02-01 | 170.00 | 171.00 | 161.75 | 165.00 | 135.76 | 436,085 |
| 2022-01-31 | 173.00 | 175.47 | 168.00 | 168.00 | 138.23 | 463,772 |
| 2022-01-28 | 179.50 | 180.50 | 172.50 | 172.50 | 141.93 | 89,800 |
| 2022-01-27 | 174.00 | 178.00 | 174.00 | 175.00 | 143.99 | 82,478 |
| 2022-01-26 | 182.50 | 185.00 | 174.00 | 174.00 | 143.17 | 194,865 |
| 2022-01-25 | 174.00 | 183.50 | 170.67 | 182.00 | 149.75 | 47,358 |
| 2022-01-24 | 186.00 | 190.00 | 163.89 | 170.00 | 139.88 | 198,130 |
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.