AFC Energy plc (AIM:AFC)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
-0.32 (-3.63%)
Oct 31, 2025, 5:07 PM GMT+1
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.50 | 8.98 | 8.50 | 8.50 | 8.50 | -3.63% | 2,891,082 |
| Oct 30, 2025 | 8.85 | 9.28 | 8.60 | 8.82 | 8.82 | -0.68% | 3,558,496 |
| Oct 29, 2025 | 8.93 | 9.18 | 8.75 | 8.88 | 8.88 | 1.49% | 2,462,404 |
| Oct 28, 2025 | 9.13 | 9.29 | 8.55 | 8.75 | 8.75 | -0.34% | 5,742,780 |
| Oct 27, 2025 | 8.65 | 9.40 | 8.65 | 8.78 | 8.78 | -2.98% | 4,371,370 |
| Oct 24, 2025 | 8.95 | 9.59 | 8.71 | 9.05 | 9.05 | 2.38% | 3,127,320 |
| Oct 23, 2025 | 8.83 | 9.39 | 8.71 | 8.84 | 8.84 | 0.57% | 6,554,892 |
| Oct 22, 2025 | 8.71 | 9.26 | 8.71 | 8.79 | 8.79 | -0.45% | 2,735,310 |
| Oct 21, 2025 | 8.90 | 9.40 | 8.83 | 8.83 | 8.83 | -1.56% | 3,685,481 |
| Oct 20, 2025 | 9.20 | 9.71 | 8.97 | 8.97 | 8.97 | -1.54% | 1,313,044 |
| Oct 17, 2025 | 9.15 | 9.68 | 8.80 | 9.11 | 9.11 | -0.55% | 3,964,563 |
| Oct 16, 2025 | 9.30 | 9.98 | 9.14 | 9.16 | 9.16 | -1.51% | 3,134,540 |
| Oct 15, 2025 | 9.00 | 9.60 | 8.50 | 9.30 | 9.30 | 4.38% | 8,912,681 |
| Oct 14, 2025 | 9.05 | 9.64 | 8.67 | 8.91 | 8.91 | -1.55% | 4,372,517 |
| Oct 13, 2025 | 9.20 | 9.74 | 8.81 | 9.05 | 9.05 | -1.84% | 7,017,403 |
| Oct 10, 2025 | 9.50 | 10.29 | 9.22 | 9.22 | 9.22 | -4.55% | 4,165,842 |
| Oct 9, 2025 | 9.85 | 10.20 | 9.50 | 9.66 | 9.66 | -1.43% | 5,552,115 |
| Oct 8, 2025 | 10.34 | 10.34 | 9.69 | 9.80 | 9.80 | -2.00% | 3,700,237 |
| Oct 7, 2025 | 10.14 | 10.14 | 9.51 | 10.00 | 10.00 | - | 5,353,759 |
| Oct 6, 2025 | 10.30 | 10.30 | 9.62 | 10.00 | 10.00 | - | 6,661,605 |
| Oct 3, 2025 | 9.80 | 10.12 | 9.51 | 10.00 | 10.00 | 1.83% | 5,126,949 |
| Oct 2, 2025 | 10.00 | 10.18 | 9.61 | 9.82 | 9.82 | 1.03% | 3,727,639 |
| Oct 1, 2025 | 9.81 | 10.06 | 9.34 | 9.72 | 9.72 | -0.82% | 3,065,573 |
| Sep 30, 2025 | 9.68 | 10.10 | 9.66 | 9.80 | 9.80 | -0.91% | 1,802,331 |
| Sep 29, 2025 | 9.87 | 10.46 | 9.68 | 9.89 | 9.89 | -0.80% | 4,020,648 |
| Sep 26, 2025 | 9.92 | 10.46 | 9.81 | 9.97 | 9.97 | -1.48% | 5,524,877 |
| Sep 25, 2025 | 10.50 | 10.50 | 10.00 | 10.12 | 10.12 | -1.75% | 2,567,864 |
| Sep 24, 2025 | 10.60 | 10.60 | 9.80 | 10.30 | 10.30 | - | 2,519,570 |
| Sep 23, 2025 | 10.50 | 11.20 | 9.81 | 10.30 | 10.30 | 0.59% | 30,445,557 |
| Sep 22, 2025 | 10.07 | 10.51 | 9.80 | 10.24 | 10.24 | 3.02% | 11,556,826 |
| Sep 19, 2025 | 9.30 | 10.10 | 9.00 | 9.94 | 9.94 | 6.88% | 9,192,029 |
| Sep 18, 2025 | 8.95 | 9.37 | 8.51 | 9.30 | 9.30 | 4.97% | 4,831,763 |
| Sep 17, 2025 | 9.20 | 9.20 | 8.80 | 8.86 | 8.86 | -2.64% | 1,369,299 |
| Sep 16, 2025 | 8.90 | 9.24 | 8.70 | 9.10 | 9.10 | 4.24% | 5,236,482 |
| Sep 15, 2025 | 9.20 | 9.20 | 8.71 | 8.73 | 8.73 | -3.64% | 3,616,808 |
| Sep 12, 2025 | 9.28 | 9.29 | 8.76 | 9.06 | 9.06 | 0.33% | 1,931,252 |
| Sep 11, 2025 | 9.05 | 9.29 | 8.71 | 9.03 | 9.03 | -0.11% | 2,731,607 |
| Sep 10, 2025 | 9.29 | 9.29 | 8.90 | 9.04 | 9.04 | -0.77% | 2,474,951 |
| Sep 9, 2025 | 9.28 | 9.29 | 8.68 | 9.11 | 9.11 | 0.11% | 2,445,014 |
| Sep 8, 2025 | 9.20 | 9.20 | 8.77 | 9.10 | 9.10 | -0.66% | 2,731,301 |
| Sep 5, 2025 | 8.82 | 9.28 | 8.51 | 9.16 | 9.16 | 0.88% | 3,247,255 |
| Sep 4, 2025 | 8.60 | 9.10 | 8.60 | 9.08 | 9.08 | 3.18% | 1,700,046 |
| Sep 3, 2025 | 9.09 | 9.28 | 8.53 | 8.80 | 8.80 | 0.11% | 2,821,987 |
| Sep 2, 2025 | 9.25 | 9.28 | 8.71 | 8.79 | 8.79 | -4.46% | 2,394,494 |
| Sep 1, 2025 | 9.93 | 9.93 | 8.95 | 9.20 | 9.20 | -3.16% | 4,585,456 |
| Aug 29, 2025 | 9.21 | 9.93 | 9.01 | 9.50 | 9.50 | 0.53% | 3,444,326 |
| Aug 28, 2025 | 9.17 | 9.93 | 9.11 | 9.45 | 9.45 | 1.61% | 1,498,014 |
| Aug 27, 2025 | 9.93 | 9.93 | 9.10 | 9.30 | 9.30 | -1.17% | 2,840,469 |
| Aug 26, 2025 | 9.25 | 10.22 | 9.25 | 9.41 | 9.41 | -2.89% | 2,658,361 |
| Aug 22, 2025 | 9.76 | 10.00 | 9.40 | 9.69 | 9.69 | 1.57% | 1,734,102 |