Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 249.00 | 249.00 | 239.00 | 240.50 | 227.17 | 97,433 |
| 2025-05-21 | 239.00 | 243.00 | 239.00 | 241.00 | 227.64 | 163,715 |
| 2025-05-20 | 243.00 | 245.00 | 241.50 | 242.50 | 229.06 | 164,447 |
| 2025-05-19 | 239.00 | 246.00 | 239.00 | 244.00 | 230.48 | 155,324 |
| 2025-05-16 | 249.00 | 249.00 | 240.00 | 243.50 | 230.01 | 77,336 |
| 2025-05-15 | 237.50 | 248.60 | 237.50 | 241.00 | 227.64 | 370,350 |
| 2025-05-14 | 247.50 | 247.50 | 237.63 | 242.50 | 229.06 | 245,176 |
| 2025-05-13 | 237.50 | 243.50 | 237.50 | 238.00 | 224.81 | 124,110 |
| 2025-05-12 | 243.00 | 245.50 | 239.00 | 242.00 | 228.59 | 234,882 |
| 2025-05-09 | 237.00 | 249.89 | 237.00 | 243.00 | 229.53 | 429,922 |
| 2025-05-08 | 244.00 | 246.50 | 240.00 | 240.50 | 227.17 | 792,801 |
| 2025-05-07 | 230.00 | 247.50 | 230.00 | 241.50 | 228.12 | 2,234,618 |
| 2025-05-06 | 235.50 | 238.00 | 229.50 | 231.00 | 218.20 | 557,768 |
| 2025-05-02 | 224.00 | 234.00 | 220.00 | 232.00 | 219.14 | 796,820 |
| 2025-05-01 | 213.00 | 224.00 | 213.00 | 220.00 | 207.81 | 110,778 |
| 2025-04-30 | 224.00 | 224.10 | 213.00 | 222.00 | 207.43 | 1,875,248 |
| 2025-04-29 | 217.50 | 223.00 | 213.75 | 214.00 | 199.96 | 589,769 |
| 2025-04-28 | 215.00 | 221.50 | 215.00 | 216.00 | 201.82 | 748,031 |
| 2025-04-25 | 212.50 | 215.00 | 206.50 | 213.50 | 199.49 | 94,136 |
| 2025-04-24 | 209.50 | 212.50 | 206.50 | 210.00 | 196.22 | 215,421 |
| 2025-04-23 | 209.00 | 211.00 | 204.68 | 209.00 | 195.28 | 805,794 |
| 2025-04-22 | 213.00 | 213.00 | 203.40 | 206.50 | 192.95 | 57,645 |
| 2025-04-17 | 213.00 | 213.00 | 208.00 | 208.50 | 194.82 | 50,254 |
| 2025-04-16 | 206.50 | 213.50 | 202.25 | 213.50 | 199.49 | 475,022 |
| 2025-04-15 | 206.50 | 213.00 | 203.50 | 207.00 | 193.41 | 1,355,841 |
| 2025-04-14 | 206.00 | 207.00 | 202.00 | 205.50 | 192.01 | 1,414,342 |
| 2025-04-11 | 210.50 | 211.50 | 202.71 | 203.50 | 190.14 | 259,729 |
| 2025-04-10 | 205.00 | 212.50 | 201.50 | 208.50 | 194.82 | 805,224 |
| 2025-04-09 | 196.80 | 199.80 | 192.60 | 195.00 | 182.20 | 367,574 |
| 2025-04-08 | 201.00 | 202.50 | 197.47 | 201.00 | 187.81 | 298,329 |
| 2025-04-07 | 205.00 | 207.00 | 196.80 | 198.40 | 185.38 | 666,786 |
| 2025-04-04 | 218.00 | 220.50 | 209.00 | 210.00 | 196.22 | 1,160,042 |
| 2025-04-03 | 211.00 | 222.50 | 211.00 | 219.00 | 204.63 | 1,271,901 |
| 2025-04-02 | 219.00 | 219.00 | 215.00 | 218.00 | 203.69 | 67,749 |
| 2025-04-01 | 219.00 | 219.00 | 214.50 | 217.50 | 203.23 | 364,776 |
| 2025-03-31 | 220.50 | 221.00 | 213.50 | 217.50 | 203.23 | 210,144 |
| 2025-03-28 | 226.00 | 226.00 | 222.00 | 222.00 | 207.43 | 392,701 |
| 2025-03-27 | 223.00 | 225.50 | 223.00 | 225.00 | 210.23 | 563,756 |
| 2025-03-26 | 221.00 | 229.24 | 221.00 | 225.50 | 210.70 | 771,816 |
| 2025-03-25 | 228.00 | 228.00 | 223.00 | 228.00 | 213.04 | 160,783 |
| 2025-03-24 | 228.00 | 228.00 | 221.50 | 223.00 | 208.36 | 204,625 |
| 2025-03-21 | 228.00 | 228.00 | 222.00 | 223.50 | 208.83 | 384,775 |
| 2025-03-20 | 224.00 | 227.50 | 223.00 | 226.50 | 211.63 | 230,779 |
| 2025-03-19 | 228.00 | 228.00 | 223.01 | 223.50 | 208.83 | 1,397,233 |
| 2025-03-18 | 225.50 | 227.00 | 224.00 | 224.50 | 209.77 | 1,481,563 |
| 2025-03-17 | 225.50 | 230.50 | 222.50 | 225.50 | 210.70 | 314,198 |
| 2025-03-14 | 231.00 | 232.50 | 225.50 | 225.50 | 210.70 | 341,550 |
| 2025-03-13 | 232.00 | 232.00 | 223.00 | 230.00 | 214.91 | 1,272,341 |
| 2025-03-12 | 233.00 | 233.00 | 223.50 | 223.50 | 208.83 | 290,127 |
| 2025-03-11 | 227.50 | 231.00 | 226.00 | 226.50 | 211.63 | 181,542 |
| 2025-03-10 | 236.50 | 237.00 | 228.00 | 228.50 | 213.50 | 369,212 |
| 2025-03-07 | 238.00 | 238.00 | 234.00 | 236.50 | 220.98 | 407,468 |
| 2025-03-06 | 233.50 | 237.50 | 230.50 | 237.50 | 221.91 | 292,155 |
| 2025-03-05 | 240.00 | 240.00 | 232.50 | 232.50 | 217.24 | 378,637 |
| 2025-03-04 | 245.00 | 245.00 | 237.50 | 239.00 | 223.31 | 1,235,234 |
| 2025-03-03 | 240.00 | 242.50 | 239.50 | 241.50 | 225.65 | 1,311,914 |
| 2025-02-28 | 238.50 | 241.00 | 238.50 | 239.50 | 223.78 | 1,250,332 |
| 2025-02-27 | 240.50 | 241.50 | 239.00 | 241.50 | 225.65 | 287,255 |
| 2025-02-26 | 239.50 | 244.00 | 239.50 | 241.00 | 225.18 | 200,997 |
| 2025-02-25 | 246.00 | 246.00 | 239.00 | 240.00 | 224.25 | 367,312 |
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.