AFC Energy plc (AIM:AFC)
London · Delayed Price · Currency is GBP · Price in GBX 10.54
-0.06 (-0.57%)
At close: Dec 5, 2025
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 11.00 | 10.22 | 10.54 | 10.54 | -0.57% | 2,218,287 |
| Dec 4, 2025 | 10.00 | 11.00 | 10.00 | 10.60 | 10.60 | 1.34% | 7,894,987 |
| Dec 3, 2025 | 10.90 | 11.40 | 10.02 | 10.46 | 10.46 | -3.86% | 13,961,310 |
| Dec 2, 2025 | 9.53 | 11.10 | 9.53 | 10.88 | 10.88 | 14.17% | 20,408,640 |
| Dec 1, 2025 | 9.50 | 9.99 | 9.20 | 9.53 | 9.53 | 0.32% | 6,456,510 |
| Nov 28, 2025 | 9.53 | 9.85 | 9.03 | 9.50 | 9.50 | -2.46% | 4,521,980 |
| Nov 27, 2025 | 9.50 | 10.00 | 9.13 | 9.74 | 9.74 | 0.31% | 7,154,684 |
| Nov 26, 2025 | 9.70 | 9.78 | 9.40 | 9.71 | 9.71 | 1.36% | 4,101,096 |
| Nov 25, 2025 | 9.00 | 9.58 | 8.78 | 9.58 | 9.58 | 8.62% | 5,515,368 |
| Nov 24, 2025 | 8.90 | 9.35 | 8.72 | 8.82 | 8.82 | -1.01% | 5,453,497 |
| Nov 21, 2025 | 9.04 | 9.59 | 8.80 | 8.91 | 8.91 | -4.19% | 1,841,362 |
| Nov 20, 2025 | 9.40 | 9.59 | 9.10 | 9.30 | 9.30 | 2.20% | 3,532,543 |
| Nov 19, 2025 | 9.30 | 9.69 | 9.10 | 9.10 | 9.10 | - | 4,231,151 |
| Nov 18, 2025 | 9.30 | 9.60 | 8.81 | 9.10 | 9.10 | -4.31% | 7,676,668 |
| Nov 17, 2025 | 9.30 | 9.73 | 9.07 | 9.51 | 9.51 | 2.15% | 10,695,350 |
| Nov 14, 2025 | 8.71 | 9.42 | 8.60 | 9.31 | 9.31 | 3.91% | 4,463,680 |
| Nov 13, 2025 | 9.20 | 9.53 | 8.90 | 8.96 | 8.96 | -1.54% | 2,747,692 |
| Nov 12, 2025 | 9.20 | 9.59 | 9.06 | 9.10 | 9.10 | -1.52% | 2,988,872 |
| Nov 11, 2025 | 8.70 | 9.60 | 8.70 | 9.24 | 9.24 | 2.10% | 10,143,650 |
| Nov 10, 2025 | 8.52 | 9.18 | 8.45 | 9.05 | 9.05 | 7.10% | 10,991,890 |
| Nov 7, 2025 | 8.40 | 8.69 | 8.30 | 8.45 | 8.45 | 0.84% | 5,117,850 |
| Nov 6, 2025 | 8.95 | 9.19 | 8.17 | 8.38 | 8.38 | -6.37% | 9,400,400 |
| Nov 5, 2025 | 8.69 | 9.18 | 8.30 | 8.95 | 8.95 | 2.87% | 5,751,404 |
| Nov 4, 2025 | 8.80 | 9.30 | 8.44 | 8.70 | 8.70 | -2.68% | 16,568,080 |
| Nov 3, 2025 | 8.50 | 9.30 | 8.35 | 8.94 | 8.94 | 5.18% | 5,296,601 |
| Oct 31, 2025 | 8.50 | 8.98 | 8.50 | 8.50 | 8.50 | -3.63% | 2,891,083 |
| Oct 30, 2025 | 8.75 | 9.28 | 8.60 | 8.82 | 8.82 | -0.68% | 3,558,495 |
| Oct 29, 2025 | 8.80 | 9.18 | 8.75 | 8.88 | 8.88 | 1.49% | 2,462,404 |
| Oct 28, 2025 | 8.74 | 9.29 | 8.55 | 8.75 | 8.75 | -0.34% | 5,742,777 |
| Oct 27, 2025 | 8.65 | 9.40 | 8.65 | 8.78 | 8.78 | -2.98% | 4,371,370 |
| Oct 24, 2025 | 8.99 | 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% | 6,554,893 |
| Oct 22, 2025 | 8.71 | 9.26 | 8.71 | 8.79 | 8.79 | -0.45% | 2,735,308 |
| 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% | 1,313,045 |
| Oct 17, 2025 | 9.00 | 9.68 | 8.80 | 9.11 | 9.11 | -0.55% | 3,964,564 |
| Oct 16, 2025 | 9.30 | 9.98 | 9.14 | 9.16 | 9.16 | -1.51% | 3,134,539 |
| Oct 15, 2025 | 9.00 | 9.60 | 8.50 | 9.30 | 9.30 | 4.38% | 8,912,682 |
| 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% | 7,017,400 |
| Oct 10, 2025 | 9.50 | 10.29 | 9.22 | 9.22 | 9.22 | -4.55% | 4,165,843 |
| 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% | 3,700,234 |
| Oct 7, 2025 | 10.14 | 10.14 | 9.51 | 10.00 | 10.00 | - | 5,353,760 |
| Oct 6, 2025 | 10.30 | 10.30 | 9.62 | 10.00 | 10.00 | - | 6,661,606 |
| Oct 3, 2025 | 9.70 | 10.12 | 9.51 | 10.00 | 10.00 | 1.83% | 5,126,948 |
| Oct 2, 2025 | 10.00 | 10.18 | 9.61 | 9.82 | 9.82 | 1.03% | 3,727,640 |
| Oct 1, 2025 | 9.70 | 10.06 | 9.34 | 9.72 | 9.72 | -0.82% | 3,065,570 |
| Sep 30, 2025 | 9.80 | 10.10 | 9.66 | 9.80 | 9.80 | -0.91% | 1,802,332 |
| Sep 29, 2025 | 9.80 | 10.46 | 9.68 | 9.89 | 9.89 | -0.80% | 4,020,648 |