AFC Energy plc (AIM:AFC)
London · Delayed Price · Currency is GBP · Price in GBX 9.69
+0.15 (1.57%)
Aug 22, 2025, 4:35 PM GMT+1
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.76 | 10.00 | 9.40 | 9.69 | 9.69 | 1.57% | 1,734,102 |
| Aug 21, 2025 | 9.57 | 10.14 | 9.47 | 9.54 | 9.54 | 0.42% | 1,258,494 |
| Aug 20, 2025 | 9.88 | 9.98 | 9.26 | 9.50 | 9.50 | -1.04% | 2,547,326 |
| Aug 19, 2025 | 9.44 | 9.85 | 9.25 | 9.60 | 9.60 | 2.02% | 3,211,597 |
| Aug 18, 2025 | 10.15 | 10.48 | 9.31 | 9.41 | 9.41 | -4.27% | 5,453,270 |
| Aug 15, 2025 | 9.84 | 9.99 | 9.37 | 9.83 | 9.83 | 1.13% | 7,018,832 |
| Aug 14, 2025 | 9.00 | 9.80 | 8.76 | 9.72 | 9.72 | 8.97% | 17,932,619 |
| Aug 13, 2025 | 9.41 | 9.42 | 8.14 | 8.92 | 8.92 | -0.45% | 10,928,294 |
| Aug 12, 2025 | 9.25 | 9.39 | 8.88 | 8.96 | 8.96 | -0.78% | 7,417,803 |
| Aug 11, 2025 | 9.65 | 9.99 | 8.93 | 9.03 | 9.03 | -5.94% | 11,776,594 |
| Aug 8, 2025 | 9.49 | 10.01 | 8.91 | 9.60 | 9.60 | 4.92% | 11,926,400 |
| Aug 7, 2025 | 9.35 | 10.03 | 8.90 | 9.15 | 9.15 | -3.17% | 8,010,199 |
| Aug 6, 2025 | 9.40 | 9.50 | 8.90 | 9.45 | 9.45 | 3.50% | 4,658,294 |
| Aug 5, 2025 | 9.26 | 9.97 | 9.01 | 9.13 | 9.13 | -2.35% | 3,734,766 |
| Aug 4, 2025 | 9.62 | 9.97 | 8.94 | 9.35 | 9.35 | -1.27% | 6,003,207 |
| Aug 1, 2025 | 9.89 | 9.98 | 9.23 | 9.47 | 9.47 | -3.37% | 3,175,602 |
| Jul 31, 2025 | 9.58 | 10.00 | 9.23 | 9.80 | 9.80 | 2.30% | 4,632,839 |
| Jul 30, 2025 | 9.99 | 9.99 | 9.24 | 9.58 | 9.58 | -1.24% | 2,475,977 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.22 | 9.70 | 9.70 | -2.02% | 4,992,983 |
| Jul 28, 2025 | 9.91 | 10.50 | 9.80 | 9.90 | 9.90 | -0.80% | 3,930,689 |
| Jul 25, 2025 | 10.50 | 11.00 | 9.75 | 9.98 | 9.98 | -3.11% | 7,449,780 |
| Jul 24, 2025 | 10.28 | 10.50 | 10.10 | 10.30 | 10.30 | 1.78% | 4,056,852 |
| Jul 23, 2025 | 10.54 | 11.00 | 10.00 | 10.12 | 10.12 | -1.17% | 8,373,273 |
| Jul 22, 2025 | 10.30 | 10.98 | 10.12 | 10.24 | 10.24 | -6.23% | 11,549,143 |
| Jul 21, 2025 | 10.76 | 11.36 | 10.50 | 10.92 | 10.92 | 1.87% | 4,897,139 |
| Jul 18, 2025 | 11.00 | 11.98 | 10.52 | 10.72 | 10.72 | -1.83% | 6,326,380 |
| Jul 17, 2025 | 11.00 | 11.70 | 10.10 | 10.92 | 10.92 | -19.47% | 31,100,693 |
| Jul 16, 2025 | 15.40 | 15.40 | 13.50 | 13.56 | 13.56 | -9.24% | 4,898,718 |
| Jul 15, 2025 | 14.92 | 15.80 | 14.42 | 14.94 | 14.94 | 0.13% | 1,652,649 |
| Jul 14, 2025 | 15.00 | 15.90 | 14.38 | 14.92 | 14.92 | -8.47% | 4,044,098 |
| Jul 11, 2025 | 15.50 | 16.34 | 14.16 | 16.30 | 16.30 | 9.99% | 4,804,755 |
| Jul 10, 2025 | 14.70 | 15.80 | 14.00 | 14.82 | 14.82 | 2.21% | 3,174,274 |
| Jul 9, 2025 | 15.80 | 15.88 | 14.50 | 14.50 | 14.50 | -4.35% | 3,007,903 |
| Jul 8, 2025 | 16.50 | 17.00 | 14.62 | 15.16 | 15.16 | -6.19% | 6,839,183 |
| Jul 7, 2025 | 16.90 | 17.98 | 15.62 | 16.16 | 16.16 | -2.06% | 4,349,181 |
| Jul 4, 2025 | 17.30 | 17.84 | 16.20 | 16.50 | 16.50 | 5.77% | 13,557,727 |
| Jul 3, 2025 | 14.52 | 15.70 | 14.52 | 15.60 | 15.60 | 4.14% | 1,908,056 |
| Jul 2, 2025 | 14.70 | 16.00 | 14.52 | 14.98 | 14.98 | -2.85% | 1,728,627 |
| Jul 1, 2025 | 15.00 | 16.00 | 14.52 | 15.42 | 15.42 | 1.58% | 2,672,160 |
| Jun 30, 2025 | 15.00 | 15.98 | 14.54 | 15.18 | 15.18 | -0.65% | 2,951,668 |
| Jun 27, 2025 | 16.43 | 16.50 | 14.80 | 15.28 | 15.28 | 0.66% | 1,420,561 |
| Jun 26, 2025 | 15.69 | 16.00 | 14.72 | 15.18 | 15.18 | -0.65% | 1,214,714 |
| Jun 25, 2025 | 15.84 | 16.00 | 15.02 | 15.28 | 15.28 | -4.50% | 2,802,515 |
| Jun 24, 2025 | 16.04 | 16.08 | 14.72 | 16.00 | 16.00 | 3.90% | 2,728,781 |
| Jun 23, 2025 | 16.02 | 16.97 | 14.50 | 15.40 | 15.40 | 2.67% | 5,496,696 |
| Jun 20, 2025 | 15.94 | 16.08 | 14.70 | 15.00 | 15.00 | -6.25% | 5,814,426 |
| Jun 19, 2025 | 15.86 | 17.67 | 15.60 | 16.00 | 16.00 | 0.88% | 4,115,362 |
| Jun 18, 2025 | 16.60 | 16.98 | 15.32 | 15.86 | 15.86 | -8.11% | 6,880,105 |
| Jun 17, 2025 | 17.53 | 17.98 | 16.50 | 17.26 | 17.26 | 0.94% | 7,885,030 |
| Jun 16, 2025 | 17.00 | 18.00 | 15.06 | 17.10 | 17.10 | 7.01% | 11,663,309 |