AFC Energy plc (AIM:AFC)
London · Delayed Price · Currency is GBP · Price in GBX 12.52
-0.14 (-1.11%)
At close: Jan 22, 2026
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.48 | 13.50 | 12.24 | 12.41 | - | -1.96% | 2,395,210 |
| Jan 21, 2026 | 12.30 | 13.41 | 12.22 | 12.66 | 12.66 | 4.63% | 14,667,300 |
| Jan 20, 2026 | 12.00 | 12.10 | 11.60 | 12.10 | 12.10 | -0.82% | 7,047,254 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.00 | 12.20 | 12.20 | -1.61% | 2,397,325 |
| Jan 16, 2026 | 12.70 | 12.70 | 12.16 | 12.40 | 12.40 | - | 3,313,601 |
| Jan 15, 2026 | 12.29 | 12.80 | 12.20 | 12.40 | 12.40 | -1.59% | 3,774,948 |
| Jan 14, 2026 | 12.72 | 13.00 | 12.20 | 12.60 | 12.60 | -0.94% | 6,373,939 |
| Jan 13, 2026 | 12.10 | 13.18 | 12.10 | 12.72 | 12.72 | 6.71% | 12,341,488 |
| Jan 12, 2026 | 11.70 | 12.20 | 11.66 | 11.92 | 11.92 | 3.83% | 7,617,972 |
| Jan 9, 2026 | 11.00 | 11.68 | 10.50 | 11.48 | 11.48 | 6.30% | 8,182,624 |
| Jan 8, 2026 | 11.04 | 11.04 | 10.50 | 10.80 | 10.80 | 0.93% | 1,809,126 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | -2.01% | 4,133,175 |
| Jan 6, 2026 | 11.00 | 11.38 | 10.74 | 10.92 | 10.92 | -3.19% | 4,276,802 |
| Jan 5, 2026 | 10.46 | 11.28 | 10.22 | 11.28 | 11.28 | 10.59% | 6,739,467 |
| Jan 2, 2026 | 10.20 | 10.58 | 10.02 | 10.20 | 10.20 | - | 1,604,377 |
| Dec 31, 2025 | 10.00 | 10.86 | 10.00 | 10.20 | 10.20 | -0.97% | 3,449,466 |
| Dec 30, 2025 | 10.38 | 10.58 | 10.20 | 10.30 | 10.30 | - | 1,828,093 |
| Dec 29, 2025 | 10.20 | 10.38 | 10.00 | 10.30 | 10.30 | 0.98% | 1,675,022 |
| Dec 24, 2025 | 10.38 | 10.38 | 10.20 | 10.20 | 10.20 | -2.11% | 1,211,423 |
| Dec 23, 2025 | 10.10 | 10.70 | 9.82 | 10.42 | 10.42 | 2.76% | 3,829,383 |
| Dec 22, 2025 | 10.30 | 10.80 | 9.82 | 10.14 | 10.14 | -3.06% | 3,284,652 |
| Dec 19, 2025 | 10.00 | 10.48 | 9.80 | 10.46 | 10.46 | 2.75% | 5,515,936 |
| Dec 18, 2025 | 10.30 | 10.50 | 9.80 | 10.18 | 10.18 | -1.17% | 3,509,228 |
| Dec 17, 2025 | 10.40 | 10.88 | 10.00 | 10.30 | 10.30 | -0.77% | 4,703,484 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.20 | 10.38 | 10.38 | -5.64% | 6,283,014 |
| Dec 15, 2025 | 11.00 | 11.50 | 10.72 | 11.00 | 11.00 | -0.18% | 3,477,997 |
| Dec 12, 2025 | 11.10 | 11.64 | 10.90 | 11.02 | 11.02 | -1.61% | 8,938,459 |
| Dec 11, 2025 | 11.10 | 11.32 | 10.70 | 11.20 | 11.20 | 0.72% | 6,732,559 |
| Dec 10, 2025 | 10.24 | 11.20 | 10.00 | 11.12 | 11.12 | 7.13% | 8,183,084 |
| Dec 9, 2025 | 10.24 | 11.00 | 10.24 | 10.38 | 10.38 | -1.33% | 1,680,540 |
| Dec 8, 2025 | 10.94 | 11.00 | 10.24 | 10.52 | 10.52 | -0.19% | 1,889,327 |
| 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 |