Aferian Plc (AIM:AFRN)
London · Delayed Price · Currency is GBP · Price in GBX 0.5500
0.00 (0.00%)
At close: Mar 5, 2026
Aferian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.55 | 0.60 | 0.45 | 0.55 | 0.55 | - | 2,470,809 |
| Mar 4, 2026 | 0.75 | 0.85 | 0.50 | 0.55 | 0.55 | -26.67% | 8,247,598 |
| Mar 3, 2026 | 0.83 | 0.90 | 0.60 | 0.75 | 0.75 | -9.09% | 1,438,415 |
| Mar 2, 2026 | 0.85 | 0.95 | 0.75 | 0.83 | 0.83 | -2.94% | 1,557,894 |
| Feb 27, 2026 | 0.88 | 0.95 | 0.75 | 0.85 | 0.85 | -2.86% | 1,519,265 |
| Feb 26, 2026 | 0.75 | 1.00 | 0.70 | 0.88 | 0.88 | 16.67% | 10,939,980 |
| Feb 25, 2026 | 0.75 | 0.90 | 0.70 | 0.75 | 0.75 | - | 5,420,576 |
| Feb 24, 2026 | 0.78 | 0.80 | 0.66 | 0.75 | 0.75 | -3.23% | 2,192,320 |
| Feb 23, 2026 | 0.80 | 0.89 | 0.70 | 0.78 | 0.78 | -3.13% | 4,545,251 |
| Feb 20, 2026 | 0.65 | 1.10 | 0.60 | 0.80 | 0.80 | 23.08% | 24,472,660 |
| Feb 19, 2026 | 0.70 | 0.70 | 0.50 | 0.65 | 0.65 | -7.14% | 3,800,536 |
| Feb 18, 2026 | 0.33 | 1.10 | 0.35 | 0.70 | 0.70 | 115.38% | 54,369,040 |
| Feb 17, 2026 | 0.40 | 0.40 | 0.30 | 0.33 | 0.33 | -13.33% | 14,619,434 |
| Feb 16, 2026 | 0.43 | 0.50 | 0.35 | 0.38 | 0.38 | -11.76% | 1,016,037 |
| Feb 13, 2026 | 0.60 | 0.80 | 0.35 | 0.43 | 0.43 | -5.56% | 5,357,500 |
| Feb 12, 2026 | 1.01 | 1.12 | 1.00 | 0.45 | 0.45 | -64.00% | 230,073 |
| Feb 11, 2026 | 1.30 | 1.24 | 1.00 | 1.25 | 1.25 | -3.85% | 125,256 |
| Feb 10, 2026 | 1.20 | 1.24 | 1.20 | 1.30 | 1.30 | -3.70% | 2,217 |
| Feb 9, 2026 | 1.38 | 1.50 | 1.40 | 1.35 | 1.35 | -1.82% | 7,096 |
| Feb 6, 2026 | 1.38 | 1.50 | 1.25 | 1.38 | 1.38 | - | 31,541 |
| Feb 5, 2026 | 1.38 | 1.50 | 1.25 | 1.38 | 1.38 | - | 19,794 |
| Feb 4, 2026 | 1.50 | 1.28 | 1.25 | 1.38 | 1.38 | -8.33% | 8,313 |
| Feb 3, 2026 | 1.50 | 1.68 | 1.28 | 1.50 | 1.50 | - | 78,705 |
| Feb 2, 2026 | 1.75 | 2.00 | 1.50 | 1.50 | 1.50 | -14.29% | 292,910 |
| Jan 30, 2026 | 1.75 | 1.73 | 1.51 | 1.75 | 1.75 | - | 251,368 |
| Jan 29, 2026 | 1.59 | 2.00 | 1.59 | 1.75 | 1.75 | - | 367,322 |
| Jan 28, 2026 | 1.59 | 2.00 | 1.50 | 1.75 | 1.75 | - | 123,768 |
| Jan 27, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 18,069 |
| Jan 26, 2026 | 1.75 | 1.74 | 1.58 | 1.75 | 1.75 | - | 32,166 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.58 | 1.75 | 1.75 | - | 27,746 |
| Jan 22, 2026 | 1.75 | 1.75 | 1.58 | 1.75 | 1.75 | - | 367,645 |
| Jan 21, 2026 | 1.75 | 2.00 | 1.58 | 1.75 | 1.75 | - | 4,533 |
| Jan 20, 2026 | 1.75 | 1.75 | 1.58 | 1.75 | 1.75 | - | 3,357 |
| Jan 19, 2026 | 1.75 | 2.00 | 1.58 | 1.75 | 1.75 | - | 103,511 |
| Jan 16, 2026 | 1.75 | 2.00 | 1.58 | 1.75 | 1.75 | - | 12,841 |
| Jan 15, 2026 | 1.75 | 1.70 | 1.58 | 1.75 | 1.75 | - | 312,759 |
| Jan 14, 2026 | 1.75 | 1.51 | 1.51 | 1.75 | 1.75 | - | 4,390 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.68 | 1.75 | 1.75 | - | 200,001 |
| Jan 12, 2026 | 1.75 | 1.74 | 1.51 | 1.75 | 1.75 | - | 375,343 |
| Jan 9, 2026 | 1.75 | 1.74 | 1.51 | 1.75 | 1.75 | - | 217,959 |
| Jan 8, 2026 | 1.75 | 1.71 | 1.51 | 1.75 | 1.75 | - | 9,601 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.51 | 1.75 | 1.75 | - | 2,776 |
| Jan 6, 2026 | 1.75 | 1.51 | 1.50 | 1.75 | 1.75 | - | 32,645 |
| Jan 5, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 109,812 |
| Jan 2, 2026 | 1.75 | 1.70 | 1.51 | 1.75 | 1.75 | - | 31,378 |
| Dec 31, 2025 | 1.75 | 1.71 | 1.51 | 1.75 | 1.75 | - | 15,188 |
| Dec 30, 2025 | 1.75 | 1.71 | 1.71 | 1.75 | 1.75 | - | 58 |
| Dec 29, 2025 | 1.75 | 1.71 | 1.51 | 1.75 | 1.75 | - | 11,290 |
| Dec 24, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.75 | - | 58 |
| Dec 23, 2025 | 1.75 | 1.73 | 1.51 | 1.75 | 1.75 | - | 20,251 |