Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 222.50 | 223.50 | 216.50 | 218.00 | 207.13 | 83,703 |
| 2025-08-14 | 229.00 | 229.00 | 219.00 | 219.00 | 208.08 | 203,762 |
| 2025-08-13 | 224.00 | 224.50 | 216.00 | 223.00 | 211.88 | 108,846 |
| 2025-08-12 | 227.00 | 230.00 | 218.50 | 219.00 | 208.08 | 176,051 |
| 2025-08-11 | 235.00 | 235.00 | 225.50 | 227.00 | 215.68 | 356,817 |
| 2025-08-08 | 237.00 | 237.00 | 226.00 | 228.00 | 216.63 | 277,354 |
| 2025-08-07 | 224.00 | 235.50 | 224.00 | 231.50 | 219.95 | 327,544 |
| 2025-08-06 | 227.50 | 231.00 | 227.00 | 231.00 | 219.48 | 182,605 |
| 2025-08-05 | 230.00 | 232.00 | 226.00 | 229.00 | 217.58 | 260,347 |
| 2025-08-04 | 230.00 | 230.00 | 224.00 | 224.00 | 212.83 | 168,082 |
| 2025-08-01 | 236.00 | 236.00 | 223.30 | 226.00 | 214.73 | 177,628 |
| 2025-07-31 | 228.00 | 241.00 | 227.00 | 229.00 | 217.58 | 1,550,127 |
| 2025-07-30 | 224.00 | 237.50 | 218.50 | 236.00 | 224.23 | 597,039 |
| 2025-07-29 | 224.00 | 224.00 | 215.40 | 219.00 | 208.08 | 142,552 |
| 2025-07-28 | 218.00 | 219.50 | 214.00 | 217.50 | 206.65 | 197,176 |
| 2025-07-25 | 220.00 | 223.00 | 218.00 | 218.00 | 207.13 | 242,400 |
| 2025-07-24 | 224.00 | 224.00 | 218.00 | 221.00 | 209.98 | 165,736 |
| 2025-07-23 | 220.00 | 222.50 | 219.50 | 219.50 | 208.55 | 594,006 |
| 2025-07-22 | 224.00 | 224.00 | 219.45 | 221.00 | 209.98 | 116,573 |
| 2025-07-21 | 224.00 | 224.00 | 220.50 | 222.00 | 210.93 | 48,605 |
| 2025-07-18 | 224.00 | 224.00 | 220.00 | 222.50 | 211.40 | 79,157 |
| 2025-07-17 | 223.00 | 223.50 | 220.00 | 222.00 | 210.93 | 1,596,770 |
| 2025-07-16 | 215.50 | 222.50 | 212.03 | 222.50 | 211.40 | 251,556 |
| 2025-07-15 | 220.00 | 220.00 | 215.00 | 215.00 | 204.28 | 291,066 |
| 2025-07-14 | 219.50 | 220.00 | 216.50 | 220.00 | 209.03 | 145,689 |
| 2025-07-11 | 224.00 | 224.00 | 218.00 | 220.00 | 209.03 | 113,440 |
| 2025-07-10 | 224.00 | 224.00 | 218.00 | 218.50 | 207.60 | 84,911 |
| 2025-07-09 | 220.00 | 223.00 | 219.50 | 220.00 | 209.03 | 81,239 |
| 2025-07-08 | 220.00 | 223.00 | 218.50 | 221.50 | 210.45 | 149,040 |
| 2025-07-07 | 225.00 | 225.00 | 218.00 | 220.50 | 209.50 | 276,472 |
| 2025-07-04 | 222.50 | 223.00 | 219.16 | 221.50 | 210.45 | 103,117 |
| 2025-07-03 | 225.50 | 225.50 | 219.50 | 221.50 | 210.45 | 279,905 |
| 2025-07-02 | 224.50 | 225.50 | 216.50 | 220.00 | 209.03 | 338,294 |
| 2025-07-01 | 224.50 | 226.50 | 223.00 | 225.00 | 213.78 | 170,533 |
| 2025-06-30 | 228.00 | 228.00 | 223.00 | 224.50 | 213.30 | 101,707 |
| 2025-06-27 | 225.00 | 226.00 | 223.00 | 225.00 | 213.78 | 105,167 |
| 2025-06-26 | 228.00 | 228.00 | 219.00 | 225.00 | 213.78 | 180,089 |
| 2025-06-25 | 218.00 | 221.00 | 218.00 | 221.00 | 209.98 | 179,423 |
| 2025-06-24 | 218.00 | 223.50 | 218.00 | 220.50 | 209.50 | 188,731 |
| 2025-06-23 | 221.50 | 224.50 | 219.00 | 221.00 | 209.98 | 149,199 |
| 2025-06-20 | 229.00 | 229.50 | 222.50 | 222.50 | 211.40 | 344,636 |
| 2025-06-19 | 237.00 | 237.00 | 226.80 | 227.00 | 215.68 | 114,412 |
| 2025-06-18 | 237.00 | 237.00 | 229.50 | 233.00 | 221.38 | 130,738 |
| 2025-06-17 | 234.00 | 234.50 | 231.00 | 231.50 | 219.95 | 483,323 |
| 2025-06-16 | 231.00 | 237.50 | 230.00 | 233.00 | 221.38 | 414,110 |
| 2025-06-13 | 234.00 | 235.50 | 231.00 | 235.00 | 223.28 | 112,107 |
| 2025-06-12 | 239.00 | 242.00 | 235.50 | 237.00 | 225.18 | 231,397 |
| 2025-06-11 | 240.50 | 246.00 | 239.50 | 239.50 | 227.55 | 709,452 |
| 2025-06-10 | 247.00 | 248.00 | 244.00 | 245.50 | 233.26 | 442,382 |
| 2025-06-09 | 245.00 | 246.50 | 238.35 | 246.50 | 234.21 | 499,633 |
| 2025-06-06 | 231.00 | 245.00 | 231.00 | 245.00 | 232.78 | 321,506 |
| 2025-06-05 | 240.50 | 240.50 | 235.50 | 238.00 | 226.13 | 491,415 |
| 2025-06-04 | 241.00 | 241.00 | 234.80 | 240.00 | 228.03 | 196,129 |
| 2025-06-03 | 234.00 | 239.00 | 234.00 | 236.00 | 224.23 | 351,798 |
| 2025-06-02 | 244.00 | 244.00 | 235.96 | 239.00 | 227.08 | 186,257 |
| 2025-05-30 | 234.00 | 241.50 | 234.00 | 239.00 | 227.08 | 199,089 |
| 2025-05-29 | 240.00 | 244.00 | 238.50 | 238.50 | 226.60 | 943,058 |
| 2025-05-28 | 237.50 | 243.50 | 237.50 | 240.00 | 226.70 | 427,686 |
| 2025-05-27 | 244.00 | 244.00 | 234.51 | 237.50 | 224.34 | 161,628 |
| 2025-05-23 | 240.00 | 242.25 | 234.00 | 238.00 | 224.81 | 285,412 |
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.