Alfa Financial Software Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 220.00 | 223.50 | 219.00 | 223.50 | 208.83 | 378,731 |
| 2024-11-26 | 219.50 | 220.00 | 216.03 | 220.00 | 205.56 | 411,546 |
| 2024-11-25 | 219.00 | 223.25 | 216.99 | 217.00 | 202.76 | 576,976 |
| 2024-11-22 | 222.50 | 223.00 | 217.50 | 218.00 | 203.69 | 321,621 |
| 2024-11-21 | 228.50 | 235.68 | 216.54 | 221.00 | 206.50 | 297,512 |
| 2024-11-20 | 236.50 | 236.50 | 227.50 | 227.50 | 212.57 | 96,392 |
| 2024-11-19 | 234.00 | 235.50 | 229.50 | 233.00 | 217.71 | 40,831 |
| 2024-11-18 | 236.50 | 236.50 | 232.00 | 234.50 | 219.11 | 650,915 |
| 2024-11-15 | 226.00 | 236.50 | 226.00 | 234.50 | 219.11 | 189,056 |
| 2024-11-14 | 223.50 | 239.18 | 220.50 | 234.50 | 219.11 | 3,567,466 |
| 2024-11-13 | 219.00 | 220.00 | 215.00 | 218.00 | 203.69 | 137,450 |
| 2024-11-12 | 221.50 | 227.50 | 212.50 | 218.00 | 203.69 | 225,127 |
| 2024-11-11 | 225.00 | 225.00 | 217.50 | 221.00 | 206.50 | 807,834 |
| 2024-11-08 | 223.50 | 225.50 | 218.00 | 219.50 | 205.09 | 120,241 |
| 2024-11-07 | 222.00 | 226.00 | 220.00 | 222.50 | 207.90 | 270,818 |
| 2024-11-06 | 225.00 | 227.00 | 220.00 | 224.00 | 209.30 | 353,281 |
| 2024-11-05 | 221.50 | 225.00 | 220.00 | 223.00 | 208.36 | 95,764 |
| 2024-11-04 | 225.00 | 225.00 | 217.00 | 220.00 | 205.56 | 499,058 |
| 2024-11-01 | 216.50 | 223.00 | 215.00 | 223.00 | 208.36 | 326,793 |
| 2024-10-31 | 221.00 | 221.00 | 213.50 | 213.50 | 199.49 | 1,283,314 |
| 2024-10-30 | 210.50 | 221.00 | 208.00 | 221.00 | 206.50 | 455,452 |
| 2024-10-29 | 215.00 | 219.50 | 215.00 | 215.00 | 200.89 | 363,618 |
| 2024-10-28 | 215.00 | 218.50 | 213.53 | 216.50 | 202.29 | 977,390 |
| 2024-10-25 | 214.50 | 215.10 | 212.00 | 215.00 | 200.89 | 124,116 |
| 2024-10-24 | 206.50 | 216.50 | 205.30 | 213.50 | 199.49 | 1,293,175 |
| 2024-10-23 | 199.40 | 207.00 | 199.40 | 207.00 | 193.41 | 262,928 |
| 2024-10-22 | 200.50 | 205.00 | 198.20 | 200.00 | 186.87 | 149,076 |
| 2024-10-21 | 200.50 | 204.62 | 198.40 | 201.00 | 187.81 | 1,257,638 |
| 2024-10-18 | 200.00 | 204.00 | 200.00 | 201.00 | 187.81 | 87,413 |
| 2024-10-17 | 193.40 | 201.50 | 193.40 | 200.00 | 186.87 | 169,707 |
| 2024-10-16 | 201.50 | 201.50 | 193.00 | 193.80 | 181.08 | 52,933 |
| 2024-10-15 | 198.20 | 201.00 | 193.20 | 198.00 | 185.01 | 91,891 |
| 2024-10-14 | 196.60 | 202.43 | 194.00 | 196.80 | 183.88 | 94,580 |
| 2024-10-11 | 200.50 | 200.50 | 199.20 | 199.20 | 186.13 | 40,584 |
| 2024-10-10 | 202.50 | 204.00 | 198.40 | 199.40 | 186.31 | 327,564 |
| 2024-10-09 | 203.50 | 205.50 | 201.00 | 204.00 | 190.61 | 71,010 |
| 2024-10-08 | 196.40 | 205.50 | 196.40 | 204.50 | 191.08 | 195,085 |
| 2024-10-07 | 195.20 | 203.50 | 195.00 | 203.50 | 190.14 | 93,502 |
| 2024-10-04 | 196.00 | 200.00 | 195.00 | 196.80 | 183.88 | 313,430 |
| 2024-10-03 | 197.00 | 202.00 | 195.20 | 196.00 | 183.14 | 127,790 |
| 2024-10-02 | 199.00 | 200.50 | 196.40 | 196.40 | 183.51 | 156,423 |
| 2024-10-01 | 198.00 | 201.85 | 198.00 | 198.40 | 185.38 | 82,487 |
| 2024-09-30 | 204.00 | 204.50 | 199.00 | 199.80 | 186.69 | 104,201 |
| 2024-09-27 | 204.00 | 204.50 | 198.80 | 200.00 | 186.87 | 200,936 |
| 2024-09-26 | 208.00 | 208.00 | 198.60 | 200.00 | 186.87 | 989,217 |
| 2024-09-25 | 202.50 | 207.00 | 202.40 | 205.50 | 188.09 | 144,756 |
| 2024-09-24 | 209.00 | 209.00 | 205.00 | 206.00 | 188.55 | 232,802 |
| 2024-09-23 | 209.50 | 212.00 | 208.00 | 208.00 | 190.38 | 94,274 |
| 2024-09-20 | 205.00 | 211.00 | 205.00 | 209.00 | 191.29 | 439,396 |
| 2024-09-19 | 215.00 | 215.00 | 206.50 | 209.00 | 191.29 | 92,287 |
| 2024-09-18 | 208.50 | 210.50 | 205.00 | 205.00 | 187.63 | 1,144,122 |
| 2024-09-17 | 211.50 | 212.72 | 210.00 | 211.50 | 193.58 | 86,098 |
| 2024-09-16 | 212.00 | 214.50 | 208.50 | 211.50 | 193.58 | 338,849 |
| 2024-09-13 | 217.00 | 218.10 | 211.50 | 211.50 | 193.58 | 134,349 |
| 2024-09-12 | 217.00 | 217.00 | 212.00 | 215.00 | 196.78 | 1,204,651 |
| 2024-09-11 | 224.00 | 224.00 | 215.50 | 215.50 | 197.24 | 631,754 |
| 2024-09-10 | 221.00 | 224.00 | 219.00 | 223.00 | 204.11 | 792,831 |
| 2024-09-09 | 220.00 | 221.50 | 214.50 | 221.00 | 202.28 | 623,195 |
| 2024-09-06 | 214.50 | 219.50 | 213.50 | 218.00 | 199.53 | 1,189,837 |
| 2024-09-05 | 195.60 | 214.50 | 195.10 | 214.00 | 195.87 | 1,569,171 |
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.