Allfunds Group plc (LON:0AAL)
London · Delayed Price · Currency is GBP · Price in EUR 6.15
-0.02 (-0.36%)
At close: Sep 26, 2025
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.17 | 6.19 | 6.09 | 6.15 | 6.15 | -0.37% | 44,829 |
| Sep 25, 2025 | 6.22 | 6.24 | 6.12 | 6.17 | 6.17 | -1.06% | 29,941 |
| Sep 24, 2025 | 6.29 | 6.29 | 6.18 | 6.24 | 6.24 | -1.48% | 1,772,356 |
| Sep 23, 2025 | 6.30 | 6.40 | 6.25 | 6.33 | 6.33 | 1.83% | 273,083 |
| Sep 22, 2025 | 6.28 | 6.28 | 6.15 | 6.22 | 6.22 | -1.10% | 57,699 |
| Sep 19, 2025 | 6.40 | 6.43 | 6.25 | 6.29 | 6.29 | 2.53% | 165,452 |
| Sep 18, 2025 | 5.86 | 6.27 | 5.77 | 6.13 | 6.13 | 5.63% | 290,961 |
| Sep 17, 2025 | 5.79 | 5.84 | 5.78 | 5.81 | 5.81 | 0.12% | 40,601 |
| Sep 16, 2025 | 5.87 | 5.90 | 5.77 | 5.80 | 5.80 | -1.76% | 150,311 |
| Sep 15, 2025 | 5.85 | 5.93 | 5.76 | 5.90 | 5.90 | 1.71% | 56,735 |
| Sep 12, 2025 | 5.80 | 5.85 | 5.80 | 5.81 | 5.81 | 0.14% | 22,634 |
| Sep 11, 2025 | 5.78 | 5.84 | 5.76 | 5.80 | 5.80 | 0.09% | 528,899 |
| Sep 10, 2025 | 5.88 | 5.92 | 5.79 | 5.79 | 5.79 | -1.90% | 106,106 |
| Sep 9, 2025 | 5.97 | 5.98 | 5.87 | 5.90 | 5.90 | -0.27% | 70,476 |
| Sep 8, 2025 | 5.93 | 5.94 | 5.89 | 5.92 | 5.92 | -0.39% | 16,184 |
| Sep 5, 2025 | 6.03 | 6.14 | 5.87 | 5.94 | 5.94 | -0.54% | 68,524 |
| Sep 4, 2025 | 5.92 | 6.04 | 5.90 | 5.98 | 5.98 | 1.29% | 72,839 |
| Sep 3, 2025 | 5.92 | 5.94 | 5.83 | 5.90 | 5.90 | 0.61% | 44,293 |
| Sep 2, 2025 | 6.02 | 6.05 | 5.84 | 5.86 | 5.86 | -1.96% | 125,284 |
| Sep 1, 2025 | 6.00 | 6.04 | 5.97 | 5.98 | 5.98 | -1.09% | 33,690 |
| Aug 29, 2025 | 6.12 | 6.12 | 6.00 | 6.05 | 6.05 | -1.27% | 183,135 |
| Aug 28, 2025 | 6.16 | 6.18 | 6.09 | 6.12 | 6.12 | -0.58% | 80,820 |
| Aug 27, 2025 | 6.19 | 6.21 | 6.15 | 6.16 | 6.16 | -0.56% | 56,301 |
| Aug 26, 2025 | 6.24 | 6.26 | 6.13 | 6.20 | 6.20 | -1.29% | 32,891 |
| Aug 25, 2025 | 6.30 | 6.30 | 6.25 | 6.28 | 6.28 | 0.77% | 8,500 |
| Aug 22, 2025 | 6.17 | 6.26 | 6.17 | 6.23 | 6.23 | 0.74% | 14,215 |
| Aug 21, 2025 | 6.25 | 6.26 | 6.14 | 6.18 | 6.18 | -1.75% | 51,606 |
| Aug 20, 2025 | 6.12 | 6.32 | 6.10 | 6.29 | 6.29 | 2.41% | 58,272 |
| Aug 19, 2025 | 6.11 | 6.16 | 6.11 | 6.14 | 6.14 | 0.80% | 26,257 |
| Aug 18, 2025 | 6.14 | 6.15 | 6.08 | 6.10 | 6.10 | 0.16% | 29,143 |
| Aug 15, 2025 | 6.07 | 6.13 | 6.07 | 6.09 | 6.09 | 0.07% | 140,900 |
| Aug 14, 2025 | 6.14 | 6.14 | 6.01 | 6.08 | 6.08 | 0.68% | 65,755 |
| Aug 13, 2025 | 5.95 | 6.06 | 5.95 | 6.04 | 6.04 | 0.17% | 32,696 |
| Aug 12, 2025 | 6.05 | 6.07 | 6.00 | 6.03 | 6.03 | -0.74% | 114,753 |
| Aug 11, 2025 | 6.12 | 6.15 | 6.04 | 6.08 | 6.08 | 0.33% | 109,307 |
| Aug 8, 2025 | 6.06 | 6.10 | 6.01 | 6.06 | 6.06 | -0.49% | 50,196 |
| Aug 7, 2025 | 6.06 | 6.16 | 6.05 | 6.09 | 6.09 | -0.28% | 217,907 |
| Aug 6, 2025 | 6.10 | 6.13 | 6.02 | 6.10 | 6.10 | 0.08% | 209,033 |
| Aug 5, 2025 | 6.16 | 6.16 | 6.04 | 6.10 | 6.10 | -0.29% | 377,764 |
| Aug 4, 2025 | 6.03 | 6.14 | 6.02 | 6.12 | 6.12 | 1.36% | 72,278 |
| Aug 1, 2025 | 6.02 | 6.12 | 5.97 | 6.03 | 6.03 | -2.27% | 195,497 |
| Jul 31, 2025 | 6.29 | 6.32 | 6.10 | 6.17 | 6.17 | -4.26% | 287,624 |
| Jul 30, 2025 | 6.55 | 6.64 | 6.23 | 6.45 | 6.45 | -4.64% | 335,583 |
| Jul 29, 2025 | 6.79 | 6.90 | 6.60 | 6.76 | 6.76 | -3.81% | 326,923 |
| Jul 28, 2025 | 7.22 | 7.24 | 7.02 | 7.03 | 7.03 | -1.37% | 164,712 |
| Jul 25, 2025 | 7.20 | 7.21 | 7.06 | 7.13 | 7.13 | -1.41% | 121,313 |
| Jul 24, 2025 | 7.44 | 7.47 | 7.17 | 7.23 | 7.23 | -3.28% | 162,900 |
| Jul 23, 2025 | 7.51 | 7.53 | 7.43 | 7.48 | 7.48 | -0.19% | 192,048 |
| Jul 22, 2025 | 7.57 | 7.57 | 7.40 | 7.49 | 7.49 | -0.87% | 150,249 |
| Jul 21, 2025 | 7.50 | 7.62 | 7.49 | 7.56 | 7.56 | 1.68% | 253,510 |