Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	191.50	191.50	184.00	184.00	151.39	74,975
2022-01-20	194.50	194.50	189.39	191.50	157.57	27,432
2022-01-19	195.00	195.00	191.00	191.00	157.15	25,955
2022-01-18	191.00	194.50	189.50	192.00	157.98	66,505
2022-01-17	190.00	193.00	186.50	188.50	155.10	27,773
2022-01-14	191.50	198.00	190.00	198.00	162.91	4,823
2022-01-13	190.50	192.00	190.00	192.00	157.98	16,134
2022-01-12	191.00	192.42	186.00	191.00	157.15	58,342
2022-01-11	180.50	181.00	178.50	180.00	148.10	87,551
2022-01-10	183.00	183.00	177.92	181.00	148.93	81,212
2022-01-07	184.00	185.44	180.00	183.00	150.57	92,626
2022-01-06	185.00	191.00	184.00	184.00	151.39	239,559
2022-01-05	190.50	193.00	186.00	186.00	153.04	13,418
2022-01-04	187.00	193.50	186.92	187.00	153.86	28,797
2021-12-31	186.00	191.74	186.00	189.50	155.92	214,509
2021-12-30	187.50	194.00	186.00	194.00	159.62	20,665
2021-12-29	188.00	190.00	185.00	188.00	154.69	41,685
2021-12-24	186.00	186.00	185.00	185.00	152.22	12,437
2021-12-23	187.00	189.67	186.00	188.00	154.69	208,517
2021-12-22	189.00	189.86	186.67	188.00	154.69	19,006
2021-12-21	186.50	192.50	184.00	192.50	158.39	31,361
2021-12-20	184.50	188.17	180.50	183.50	150.98	30,652
2021-12-17	192.00	196.50	186.00	186.00	153.04	51,478
2021-12-16	192.00	195.00	190.00	190.00	156.33	80,703
2021-12-15	191.00	195.50	191.00	195.50	160.86	4,926
2021-12-14	191.00	197.00	190.16	197.00	162.09	32,540
2021-12-13	195.50	197.00	192.00	192.00	157.98	42,206
2021-12-10	196.00	197.00	192.89	195.50	160.86	20,248
2021-12-09	193.00	199.00	192.00	199.00	163.74	23,503
2021-12-08	196.00	200.00	189.00	195.50	160.86	57,884
2021-12-07	200.00	201.00	196.00	196.00	161.27	21,536
2021-12-06	195.00	205.00	193.00	205.00	168.67	110,655
2021-12-03	200.00	202.00	193.00	193.00	158.80	23,628
2021-12-02	198.00	206.00	196.99	203.00	167.03	43,435
2021-12-01	205.00	209.00	195.00	199.50	164.15	18,758
2021-11-30	197.00	205.00	193.00	205.00	168.67	36,738
2021-11-29	196.00	198.00	192.58	196.50	161.68	66,041
2021-11-26	210.00	210.00	192.50	197.00	162.09	65,850
2021-11-25	202.00	206.00	199.40	204.00	167.85	12,289
2021-11-24	197.50	198.50	193.75	196.00	161.27	51,317
2021-11-23	200.00	205.00	191.40	195.00	160.45	127,384
2021-11-22	203.00	210.00	189.00	198.00	162.91	99,786
2021-11-19	206.00	210.19	202.00	206.00	169.50	68,718
2021-11-18	205.00	209.00	203.30	209.00	171.96	9,382
2021-11-17	214.00	221.00	201.00	201.00	165.38	55,415
2021-11-16	208.00	213.40	202.60	208.00	171.14	78,043
2021-11-15	210.00	210.00	197.00	205.00	168.67	76,872
2021-11-12	218.00	218.00	200.00	204.00	167.85	1,273,839
2021-11-11	215.00	219.00	206.00	209.00	171.96	78,479
2021-11-10	214.00	217.68	200.80	208.00	171.14	109,134
2021-11-09	204.00	218.00	203.30	213.00	175.26	609,988
2021-11-08	196.50	204.00	194.00	195.00	160.45	40,752
2021-11-05	193.00	200.00	193.00	193.00	158.80	16,499
2021-11-04	192.00	196.00	190.14	194.50	160.03	36,837
2021-11-03	192.00	192.00	189.40	190.00	156.33	6,612
2021-11-02	192.50	193.50	189.00	189.00	155.51	24,331
2021-11-01	193.50	199.50	190.40	192.00	157.98	49,469
2021-10-29	199.50	205.75	192.50	192.50	158.39	45,609
2021-10-28	197.50	206.62	194.00	194.00	159.62	115,975
2021-10-27	191.50	205.00	188.50	197.00	162.09	149,187

← NewerPage 21 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.