Aferian Plc (AIM:AFRN)
London · Delayed Price · Currency is GBP · Price in GBX 2.400
+0.050 (2.13%)
Aug 29, 2025, 4:35 PM GMT+1
Aferian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.50 | 2.54 | 2.20 | 2.40 | 2.40 | 2.13% | 1,397,722 |
| Aug 28, 2025 | 2.24 | 2.35 | 2.24 | 2.35 | 2.35 | - | 13,477 |
| Aug 27, 2025 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | - | 316,423 |
| Aug 26, 2025 | 2.34 | 2.50 | 2.10 | 2.35 | 2.35 | 4.44% | 336,746 |
| Aug 22, 2025 | 2.40 | 2.40 | 2.10 | 2.25 | 2.25 | - | 175,105 |
| Aug 21, 2025 | 2.42 | 2.50 | 2.10 | 2.25 | 2.25 | -2.17% | 5,042,508 |
| Aug 20, 2025 | 2.12 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 1,228,307 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 106,476 |
| Aug 18, 2025 | 2.19 | 2.20 | 2.00 | 2.10 | 2.10 | - | 384,148 |
| Aug 15, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 1,657 |
| Aug 14, 2025 | 2.00 | 2.12 | 2.00 | 2.10 | 2.10 | - | 37,417 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -2.33% | 750,800 |
| Aug 12, 2025 | 2.29 | 2.29 | 2.00 | 2.15 | 2.15 | - | 23,954 |
| Aug 11, 2025 | 2.20 | 2.30 | 2.00 | 2.15 | 2.15 | 2.38% | 2,017,925 |
| Aug 8, 2025 | 2.20 | 2.20 | 2.06 | 2.10 | 2.10 | - | 33,673 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.00 | 2.10 | 2.10 | -10.64% | 1,180,453 |
| Aug 6, 2025 | 2.40 | 2.50 | 2.35 | 2.35 | 2.35 | -6.00% | 304,043 |
| Aug 5, 2025 | 2.40 | 2.80 | 2.20 | 2.50 | 2.50 | -3.85% | 498,543 |
| Aug 4, 2025 | 2.80 | 2.80 | 2.40 | 2.60 | 2.60 | - | 711,328 |
| Aug 1, 2025 | 2.50 | 2.70 | 2.40 | 2.60 | 2.60 | -1.89% | 343,518 |
| Jul 31, 2025 | 2.87 | 2.88 | 2.50 | 2.65 | 2.65 | -3.64% | 390,053 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.70 | 2.75 | 2.75 | -5.17% | 380,897 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 87,268 |
| Jul 28, 2025 | 3.50 | 3.50 | 2.80 | 3.00 | 3.00 | -7.69% | 790,669 |
| Jul 25, 2025 | 3.05 | 3.25 | 3.05 | 3.25 | 3.25 | - | 728 |
| Jul 24, 2025 | 3.37 | 3.70 | 3.00 | 3.25 | 3.25 | -10.96% | 557,521 |
| Jul 23, 2025 | 3.37 | 3.65 | 3.37 | 3.65 | 3.65 | - | 556 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | - | 8,000 |
| Jul 21, 2025 | 3.85 | 4.00 | 3.30 | 3.65 | 3.65 | - | 23,092 |
| Jul 18, 2025 | 3.50 | 4.00 | 3.30 | 3.65 | 3.65 | -10.98% | 144,665 |
| Jul 17, 2025 | 3.95 | 4.10 | 3.60 | 4.10 | 4.10 | -4.65% | 100,050 |
| Jul 16, 2025 | 3.70 | 4.30 | 3.70 | 4.30 | 4.30 | - | 10,844 |
| Jul 15, 2025 | 3.95 | 4.30 | 3.70 | 4.30 | 4.30 | - | 9,965 |
| Jul 14, 2025 | 3.70 | 4.30 | 3.60 | 4.30 | 4.30 | - | 15,424 |
| Jul 11, 2025 | 3.60 | 4.30 | 3.60 | 4.30 | 4.30 | - | 72,604 |
| Jul 10, 2025 | 3.70 | 4.30 | 3.70 | 4.30 | 4.30 | - | 9,968 |
| Jul 9, 2025 | 3.95 | 4.30 | 3.60 | 4.30 | 4.30 | - | 13,257 |
| Jul 8, 2025 | 3.60 | 4.30 | 3.60 | 4.30 | 4.30 | - | 21,823 |
| Jul 7, 2025 | 3.99 | 4.35 | 3.61 | 4.30 | 4.30 | - | 67,027 |
| Jul 4, 2025 | 4.03 | 4.30 | 3.64 | 4.30 | 4.30 | - | 10,453 |
| Jul 3, 2025 | 3.64 | 4.30 | 3.64 | 4.30 | 4.30 | - | 8,181 |
| Jul 2, 2025 | 3.61 | 4.30 | 3.61 | 4.30 | 4.30 | - | 4,014 |
| Jul 1, 2025 | 4.09 | 4.30 | 3.61 | 4.30 | 4.30 | - | 24,864 |
| Jun 30, 2025 | 3.61 | 4.30 | 3.61 | 4.30 | 4.30 | - | 245,179 |
| Jun 27, 2025 | 3.61 | 4.30 | 3.61 | 4.30 | 4.30 | - | 736 |
| Jun 26, 2025 | 3.61 | 4.30 | 3.61 | 4.30 | 4.30 | - | 360,369 |
| Jun 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 24, 2025 | 3.63 | 4.30 | 3.63 | 4.30 | 4.30 | - | 85,071 |
| Jun 23, 2025 | 4.00 | 4.40 | 4.00 | 4.30 | 4.30 | 13.16% | 249,564 |
| Jun 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |