Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 225.00 | 225.00 | 215.50 | 217.00 | 210.58 | 629,572 |
| 2025-11-07 | 215.50 | 219.00 | 215.44 | 217.00 | 210.58 | 1,532,659 |
| 2025-11-06 | 221.50 | 222.50 | 216.00 | 218.00 | 211.55 | 119,406 |
| 2025-11-05 | 222.00 | 224.00 | 217.00 | 221.50 | 214.95 | 3,452,574 |
| 2025-11-04 | 220.00 | 229.00 | 220.00 | 222.50 | 215.92 | 1,545,503 |
| 2025-11-03 | 220.00 | 229.50 | 220.00 | 227.50 | 220.77 | 119,797 |
| 2025-10-31 | 227.50 | 228.50 | 223.20 | 227.50 | 220.77 | 376,657 |
| 2025-10-30 | 228.50 | 230.00 | 222.50 | 223.50 | 216.89 | 112,885 |
| 2025-10-29 | 235.00 | 235.00 | 226.00 | 226.00 | 219.32 | 247,045 |
| 2025-10-28 | 235.00 | 235.00 | 227.50 | 232.00 | 225.14 | 508,198 |
| 2025-10-27 | 225.00 | 231.00 | 225.00 | 228.50 | 221.74 | 934,122 |
| 2025-10-24 | 235.00 | 235.00 | 227.00 | 227.00 | 220.29 | 70,972 |
| 2025-10-23 | 235.00 | 235.00 | 229.00 | 230.50 | 223.68 | 114,701 |
| 2025-10-22 | 227.00 | 231.60 | 226.00 | 231.50 | 224.65 | 315,551 |
| 2025-10-21 | 229.50 | 229.50 | 225.00 | 228.00 | 221.26 | 64,870 |
| 2025-10-20 | 220.00 | 227.00 | 220.00 | 226.50 | 219.80 | 177,672 |
| 2025-10-17 | 225.00 | 226.50 | 217.00 | 225.00 | 218.35 | 1,117,309 |
| 2025-10-16 | 235.00 | 235.00 | 225.00 | 229.50 | 222.71 | 334,712 |
| 2025-10-15 | 228.00 | 230.50 | 225.00 | 225.00 | 218.35 | 249,124 |
| 2025-10-14 | 227.00 | 232.50 | 225.00 | 228.00 | 221.26 | 139,452 |
| 2025-10-13 | 227.00 | 236.00 | 227.00 | 231.50 | 224.65 | 94,816 |
| 2025-10-10 | 232.50 | 236.22 | 230.50 | 233.00 | 226.11 | 799,794 |
| 2025-10-09 | 227.00 | 235.00 | 227.00 | 232.50 | 225.62 | 383,244 |
| 2025-10-08 | 227.00 | 236.00 | 227.00 | 232.50 | 225.62 | 197,785 |
| 2025-10-07 | 231.00 | 233.00 | 229.00 | 231.50 | 224.65 | 365,934 |
| 2025-10-06 | 238.50 | 238.50 | 228.37 | 231.00 | 224.17 | 270,762 |
| 2025-10-03 | 229.00 | 234.50 | 228.00 | 229.00 | 222.23 | 752,254 |
| 2025-10-02 | 229.00 | 235.00 | 229.00 | 232.00 | 225.14 | 149,181 |
| 2025-10-01 | 229.00 | 234.50 | 229.00 | 231.50 | 224.65 | 121,585 |
| 2025-09-30 | 239.00 | 239.00 | 229.00 | 233.00 | 226.11 | 183,198 |
| 2025-09-29 | 239.00 | 239.00 | 229.00 | 231.00 | 224.17 | 104,976 |
| 2025-09-26 | 239.00 | 239.00 | 229.00 | 231.00 | 224.17 | 194,253 |
| 2025-09-25 | 231.00 | 239.00 | 230.50 | 231.50 | 224.65 | 140,703 |
| 2025-09-24 | 246.00 | 246.00 | 239.00 | 239.00 | 227.08 | 153,114 |
| 2025-09-23 | 246.00 | 246.00 | 237.00 | 239.50 | 227.55 | 144,289 |
| 2025-09-22 | 236.00 | 245.50 | 236.00 | 243.50 | 231.36 | 168,376 |
| 2025-09-19 | 246.00 | 246.00 | 238.00 | 240.50 | 228.50 | 406,885 |
| 2025-09-18 | 239.50 | 245.50 | 236.50 | 245.50 | 233.26 | 142,682 |
| 2025-09-17 | 240.00 | 241.00 | 233.50 | 239.50 | 227.55 | 98,255 |
| 2025-09-16 | 236.00 | 239.50 | 233.50 | 237.00 | 225.18 | 150,636 |
| 2025-09-15 | 230.00 | 237.50 | 230.00 | 234.50 | 222.80 | 547,905 |
| 2025-09-12 | 244.50 | 244.50 | 233.00 | 235.50 | 223.75 | 903,686 |
| 2025-09-11 | 245.00 | 245.36 | 238.00 | 238.00 | 226.13 | 248,789 |
| 2025-09-10 | 245.00 | 250.75 | 243.50 | 243.50 | 231.36 | 277,172 |
| 2025-09-09 | 245.00 | 251.50 | 245.00 | 247.50 | 235.16 | 265,513 |
| 2025-09-08 | 241.00 | 252.00 | 241.00 | 248.50 | 236.11 | 330,755 |
| 2025-09-05 | 235.50 | 249.00 | 231.50 | 245.00 | 232.78 | 600,169 |
| 2025-09-04 | 225.50 | 241.00 | 213.50 | 235.00 | 223.28 | 2,701,676 |
| 2025-09-03 | 222.00 | 225.00 | 217.00 | 217.50 | 206.65 | 936,760 |
| 2025-09-02 | 227.50 | 228.00 | 220.00 | 223.00 | 211.88 | 913,013 |
| 2025-09-01 | 230.00 | 230.00 | 220.00 | 227.50 | 216.15 | 351,939 |
| 2025-08-29 | 222.50 | 227.00 | 220.50 | 223.00 | 211.88 | 575,696 |
| 2025-08-28 | 216.50 | 227.00 | 216.50 | 224.00 | 212.83 | 137,381 |
| 2025-08-27 | 226.00 | 226.00 | 219.50 | 221.50 | 210.45 | 281,788 |
| 2025-08-26 | 229.00 | 229.00 | 219.00 | 220.00 | 209.03 | 332,538 |
| 2025-08-22 | 215.00 | 228.50 | 215.00 | 224.50 | 213.30 | 124,074 |
| 2025-08-21 | 216.00 | 224.00 | 215.00 | 223.00 | 211.88 | 154,262 |
| 2025-08-20 | 226.00 | 226.00 | 215.50 | 217.50 | 206.65 | 246,038 |
| 2025-08-19 | 219.50 | 222.50 | 216.00 | 217.50 | 206.65 | 121,942 |
| 2025-08-18 | 226.00 | 226.00 | 216.50 | 219.00 | 208.08 | 105,448 |
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.