Alfa Financial Software Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	197.00	200.50	193.60	196.20	190.40	539,670
2026-02-05	195.00	199.40	191.80	199.40	193.50	1,571,373
2026-02-04	208.00	208.00	187.10	192.60	186.90	5,252,050
2026-02-03	217.50	217.50	203.50	204.00	197.97	554,019
2026-02-02	220.00	220.00	212.71	217.50	211.07	361,272
2026-01-30	213.00	218.50	211.00	215.00	208.64	633,664
2026-01-29	217.50	222.00	207.50	211.50	205.25	680,534
2026-01-28	212.50	215.50	210.00	212.00	205.73	632,657
2026-01-27	214.50	215.00	210.50	213.00	206.70	192,817
2026-01-26	213.00	216.50	210.50	214.00	207.67	198,413
2026-01-23	210.50	213.00	207.50	212.00	205.73	225,800
2026-01-22	209.50	211.00	207.50	211.00	204.76	529,109
2026-01-21	205.50	207.50	202.00	206.50	200.39	739,822
2026-01-20	207.00	209.00	204.51	207.00	200.88	587,424
2026-01-19	217.00	217.00	207.00	208.00	201.85	173,642
2026-01-16	209.00	214.00	208.50	212.00	205.73	440,239
2026-01-15	211.50	212.50	209.50	211.00	204.76	632,050
2026-01-14	211.00	213.00	210.00	211.00	204.76	298,443
2026-01-13	213.50	217.00	211.00	212.50	206.22	463,775
2026-01-12	212.00	216.50	212.00	214.50	208.16	542,510
2026-01-09	212.50	217.00	205.50	213.00	206.70	2,644,288
2026-01-08	215.00	215.00	207.00	214.00	207.67	2,807,089
2026-01-07	212.00	212.00	206.00	209.00	202.82	212,630
2026-01-06	212.00	215.00	207.50	209.50	203.30	160,463
2026-01-05	217.00	217.00	207.50	211.00	204.76	264,366
2026-01-02	213.00	218.50	208.00	209.00	202.82	149,592
2025-12-31	219.00	219.00	212.00	212.00	205.73	28,284
2025-12-30	210.00	217.00	210.00	215.00	208.64	74,817
2025-12-29	222.00	222.00	211.30	214.50	208.16	156,751
2025-12-24	215.50	215.50	212.00	212.00	205.73	53,988
2025-12-23	218.00	218.00	213.00	215.00	208.64	150,429
2025-12-22	217.00	218.50	213.50	216.00	209.61	117,366
2025-12-19	215.00	219.50	213.00	216.50	210.10	435,237
2025-12-18	220.00	220.00	216.50	218.50	212.04	103,377
2025-12-17	219.00	222.00	217.50	218.00	211.55	662,025
2025-12-16	217.50	221.50	217.00	219.00	212.52	809,827
2025-12-15	224.00	224.00	217.50	218.00	211.55	345,282
2025-12-12	216.00	224.00	216.00	221.50	214.95	157,732
2025-12-11	221.50	224.00	219.00	222.50	215.92	2,045,374
2025-12-10	212.00	224.00	212.00	221.50	214.95	647,014
2025-12-09	219.50	221.00	217.50	218.50	212.04	976,780
2025-12-08	228.00	228.00	219.50	219.50	213.01	217,079
2025-12-05	223.50	224.00	219.50	222.00	215.43	79,862
2025-12-04	224.00	225.50	220.00	223.00	216.40	389,193
2025-12-03	220.00	222.00	212.50	221.50	214.95	151,845
2025-12-02	229.00	229.00	214.50	221.00	214.46	366,457
2025-12-01	229.00	229.00	222.00	223.50	216.89	299,000
2025-11-28	222.00	227.50	222.00	227.50	220.77	147,900
2025-11-27	226.50	226.50	220.50	222.50	215.92	122,719
2025-11-26	216.50	225.00	216.50	222.00	215.43	86,524
2025-11-25	220.00	224.50	217.50	223.00	216.40	218,624
2025-11-24	218.00	223.50	218.00	220.00	213.49	325,332
2025-11-21	219.00	224.00	218.50	220.00	213.49	100,030
2025-11-20	218.00	224.50	218.00	222.50	215.92	276,888
2025-11-19	228.00	228.00	220.00	221.50	214.95	459,199
2025-11-18	223.00	224.00	221.00	222.00	215.43	1,359,484
2025-11-17	225.00	227.50	223.00	225.50	218.83	496,049
2025-11-14	230.50	230.50	218.50	224.50	217.86	171,042
2025-11-13	227.00	240.00	223.00	227.00	220.29	602,365
2025-11-12	225.00	226.50	220.50	223.50	216.89	406,371

← NewerPage 4 of 5 · 255 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.