Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6.425 | 6.495 | 6.385 | 6.440 | 6.290 | 774,597 |
| 2025-11-12 | 6.400 | 6.440 | 6.355 | 6.425 | 6.275 | 276,729 |
| 2025-11-11 | 6.380 | 6.420 | 6.350 | 6.410 | 6.261 | 332,863 |
| 2025-11-10 | 6.325 | 6.440 | 6.325 | 6.355 | 6.207 | 396,791 |
| 2025-11-07 | 6.385 | 6.420 | 6.260 | 6.260 | 6.114 | 589,182 |
| 2025-11-06 | 6.505 | 6.545 | 6.335 | 6.335 | 6.188 | 587,070 |
| 2025-11-05 | 6.510 | 6.515 | 6.460 | 6.510 | 6.358 | 368,153 |
| 2025-11-04 | 6.535 | 6.565 | 6.420 | 6.565 | 6.412 | 484,376 |
| 2025-11-03 | 6.585 | 6.635 | 6.530 | 6.610 | 6.456 | 605,210 |
| 2025-10-31 | 6.630 | 6.700 | 6.515 | 6.600 | 6.446 | 867,427 |
| 2025-10-30 | 6.430 | 6.580 | 6.400 | 6.580 | 6.427 | 570,438 |
| 2025-10-29 | 6.255 | 6.480 | 6.225 | 6.415 | 6.266 | 1,228,976 |
| 2025-10-28 | 6.240 | 6.240 | 6.120 | 6.140 | 5.997 | 768,652 |
| 2025-10-27 | 6.345 | 6.365 | 6.230 | 6.250 | 6.105 | 713,458 |
| 2025-10-24 | 6.225 | 6.345 | 6.215 | 6.345 | 6.197 | 410,387 |
| 2025-10-23 | 6.200 | 6.250 | 6.150 | 6.215 | 6.070 | 747,081 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2000 GBP |
| 2025-05-08 | 0.1310 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.