Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 241.50 | 243.00 | 239.00 | 240.00 | 224.25 | 114,372 |
| 2025-02-21 | 241.00 | 243.00 | 239.50 | 242.50 | 226.58 | 336,031 |
| 2025-02-20 | 241.00 | 243.00 | 240.00 | 240.00 | 224.25 | 446,293 |
| 2025-02-19 | 243.50 | 245.00 | 241.00 | 243.00 | 227.05 | 748,426 |
| 2025-02-18 | 245.00 | 245.00 | 240.00 | 242.50 | 226.58 | 1,826,727 |
| 2025-02-17 | 250.00 | 250.00 | 242.00 | 243.50 | 227.52 | 464,721 |
| 2025-02-14 | 245.00 | 248.00 | 243.00 | 243.00 | 227.05 | 743,597 |
| 2025-02-13 | 240.00 | 248.00 | 238.00 | 243.50 | 227.52 | 933,533 |
| 2025-02-12 | 237.50 | 240.00 | 237.00 | 240.00 | 224.25 | 825,006 |
| 2025-02-11 | 233.00 | 237.50 | 228.50 | 237.50 | 221.91 | 434,918 |
| 2025-02-10 | 231.00 | 233.00 | 229.00 | 233.00 | 217.71 | 196,781 |
| 2025-02-07 | 226.00 | 232.00 | 225.00 | 230.00 | 214.91 | 515,001 |
| 2025-02-06 | 226.00 | 226.00 | 223.00 | 226.00 | 211.17 | 784,682 |
| 2025-02-05 | 222.00 | 224.50 | 220.50 | 222.00 | 207.43 | 1,410,412 |
| 2025-02-04 | 226.00 | 226.00 | 222.00 | 222.00 | 207.43 | 453,061 |
| 2025-02-03 | 217.00 | 225.00 | 217.00 | 225.00 | 210.23 | 248,325 |
| 2025-01-31 | 219.00 | 223.50 | 216.50 | 223.50 | 208.83 | 342,229 |
| 2025-01-30 | 211.00 | 219.00 | 211.00 | 217.00 | 202.76 | 4,645,276 |
| 2025-01-29 | 207.50 | 211.00 | 205.00 | 206.00 | 192.48 | 88,963 |
| 2025-01-28 | 205.00 | 208.00 | 201.00 | 205.50 | 192.01 | 121,045 |
| 2025-01-27 | 200.00 | 205.50 | 200.00 | 203.50 | 190.14 | 180,852 |
| 2025-01-24 | 202.50 | 209.50 | 200.00 | 202.50 | 189.21 | 427,424 |
| 2025-01-23 | 201.00 | 202.50 | 198.40 | 200.50 | 187.34 | 408,317 |
| 2025-01-22 | 201.50 | 204.50 | 200.97 | 201.50 | 188.28 | 627,705 |
| 2025-01-21 | 204.00 | 206.00 | 200.50 | 201.00 | 187.81 | 88,237 |
| 2025-01-20 | 202.00 | 206.00 | 201.47 | 201.50 | 188.28 | 156,040 |
| 2025-01-17 | 201.00 | 204.50 | 201.00 | 202.00 | 188.74 | 1,015,904 |
| 2025-01-16 | 202.00 | 205.00 | 201.50 | 202.00 | 188.74 | 1,624,340 |
| 2025-01-15 | 208.00 | 208.00 | 201.00 | 203.00 | 189.68 | 261,414 |
| 2025-01-14 | 212.00 | 212.00 | 201.50 | 201.50 | 188.28 | 169,884 |
| 2025-01-13 | 206.00 | 208.50 | 202.00 | 202.50 | 189.21 | 118,939 |
| 2025-01-10 | 207.50 | 209.50 | 203.00 | 205.50 | 192.01 | 183,186 |
| 2025-01-09 | 210.00 | 213.50 | 207.50 | 210.00 | 196.22 | 686,124 |
| 2025-01-08 | 211.50 | 214.00 | 205.00 | 209.00 | 195.28 | 126,225 |
| 2025-01-07 | 218.00 | 218.84 | 208.00 | 212.50 | 198.55 | 111,133 |
| 2025-01-06 | 218.00 | 220.49 | 215.50 | 215.50 | 201.36 | 285,316 |
| 2025-01-03 | 216.50 | 226.00 | 214.50 | 218.00 | 203.69 | 98,391 |
| 2025-01-02 | 214.50 | 223.00 | 214.50 | 217.00 | 202.76 | 178,512 |
| 2024-12-31 | 216.00 | 216.00 | 214.41 | 214.50 | 200.42 | 42,423 |
| 2024-12-30 | 215.50 | 224.50 | 212.94 | 214.00 | 199.96 | 67,652 |
| 2024-12-27 | 225.00 | 225.00 | 213.00 | 215.00 | 200.89 | 52,351 |
| 2024-12-24 | 224.50 | 224.50 | 213.00 | 215.00 | 200.89 | 148,804 |
| 2024-12-23 | 214.50 | 223.00 | 214.50 | 215.00 | 200.89 | 94,756 |
| 2024-12-20 | 214.00 | 217.28 | 212.30 | 215.50 | 201.36 | 809,128 |
| 2024-12-19 | 215.00 | 215.59 | 212.50 | 214.50 | 200.42 | 243,849 |
| 2024-12-18 | 216.50 | 217.28 | 215.00 | 215.00 | 200.89 | 111,789 |
| 2024-12-17 | 217.50 | 219.00 | 215.00 | 215.00 | 200.89 | 158,160 |
| 2024-12-16 | 220.50 | 231.00 | 216.00 | 217.50 | 203.23 | 318,003 |
| 2024-12-13 | 219.50 | 229.00 | 219.00 | 220.00 | 205.56 | 84,736 |
| 2024-12-12 | 226.00 | 227.50 | 218.50 | 218.50 | 204.16 | 233,095 |
| 2024-12-11 | 235.00 | 235.00 | 225.00 | 225.50 | 210.70 | 246,581 |
| 2024-12-10 | 221.50 | 233.50 | 221.50 | 233.50 | 218.18 | 2,400,883 |
| 2024-12-09 | 224.00 | 224.00 | 216.50 | 224.00 | 209.30 | 323,818 |
| 2024-12-06 | 222.50 | 223.50 | 210.50 | 216.00 | 201.82 | 1,269,845 |
| 2024-12-05 | 215.00 | 215.00 | 211.50 | 213.50 | 199.49 | 298,502 |
| 2024-12-04 | 224.00 | 224.00 | 213.50 | 213.50 | 199.49 | 235,400 |
| 2024-12-03 | 224.00 | 224.00 | 217.00 | 219.50 | 205.09 | 181,779 |
| 2024-12-02 | 221.50 | 224.00 | 217.00 | 219.00 | 204.63 | 96,491 |
| 2024-11-29 | 226.00 | 227.00 | 219.00 | 220.50 | 206.03 | 165,482 |
| 2024-11-28 | 227.00 | 230.50 | 223.00 | 226.00 | 211.17 | 319,818 |
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.