Aferian Plc (AIM:AFRN)
London · Delayed Price · Currency is GBP · Price in GBX 0.5000
+0.0500 (11.11%)
Feb 13, 2026, 9:15 AM GMT
Aferian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.75 | 1.79 | 1.51 | 1.75 | 1.75 | - | 157,922 |
| Dec 19, 2025 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 243,710 |
| Dec 18, 2025 | 1.75 | 1.51 | 1.51 | 1.75 | 1.75 | - | 4,460 |
| Dec 17, 2025 | 1.75 | 1.79 | 1.51 | 1.75 | 1.75 | - | 9,836 |
| Dec 16, 2025 | 1.75 | 1.82 | 1.51 | 1.75 | 1.75 | - | 17,744 |
| Dec 15, 2025 | 1.75 | 1.83 | 1.83 | 1.75 | 1.75 | - | 38,519 |
| Dec 12, 2025 | 1.75 | 1.84 | 1.51 | 1.75 | 1.75 | - | 47,927 |
| Dec 11, 2025 | 1.75 | 1.85 | 1.51 | 1.75 | 1.75 | - | 187,115 |
| Dec 10, 2025 | 1.75 | 1.85 | 1.56 | 1.75 | 1.75 | - | 108,108 |
| Dec 9, 2025 | 1.85 | 1.71 | 1.71 | 1.75 | 1.75 | -5.41% | 19,197 |
| Dec 8, 2025 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,101,541 |
| Dec 5, 2025 | 1.85 | 1.99 | 1.70 | 1.85 | 1.85 | - | 6,487 |
| Dec 4, 2025 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 10,679 |
| Dec 3, 2025 | 1.85 | 1.71 | 1.71 | 1.85 | 1.85 | - | 5,660 |
| Dec 2, 2025 | 1.85 | 1.99 | 1.70 | 1.85 | 1.85 | - | 3,652 |