Allfunds Group plc (LON:0AAL)
London · Delayed Price · Currency is GBP · Price in EUR 8.38
+0.00 (0.05%)
At close: Mar 27, 2026
LON:0AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.44 | 8.44 | 8.38 | 8.39 | 8.38 | 0.05% | 17,189 |
| Mar 26, 2026 | 8.39 | 8.43 | 8.34 | 8.38 | 8.38 | -0.80% | 230,989 |
| Mar 25, 2026 | 8.59 | 8.59 | 8.42 | 8.45 | 8.45 | -0.07% | 309,393 |
| Mar 24, 2026 | 8.45 | 8.49 | 8.40 | 8.46 | 8.46 | -0.14% | 178,873 |
| Mar 23, 2026 | 8.30 | 8.51 | 8.30 | 8.47 | 8.47 | -0.63% | 86,443 |
| Mar 20, 2026 | 8.55 | 8.55 | 8.46 | 8.52 | 8.52 | -0.41% | 59,327 |
| Mar 19, 2026 | 8.46 | 8.57 | 8.41 | 8.56 | 8.56 | 0.25% | 18,868 |
| Mar 18, 2026 | 8.60 | 8.60 | 8.53 | 8.54 | 8.54 | 0.67% | 5,317,622 |
| Mar 17, 2026 | 8.48 | 8.55 | 8.48 | 8.48 | 8.48 | 0.06% | 1,435,215 |
| Mar 16, 2026 | 8.41 | 8.49 | 8.41 | 8.47 | 8.47 | 0.58% | 36,717 |
| Mar 13, 2026 | 8.38 | 8.49 | 8.37 | 8.42 | 8.42 | -0.06% | 45,131 |
| Mar 12, 2026 | 8.38 | 8.47 | 8.34 | 8.43 | 8.43 | 0.63% | 31,287 |
| Mar 11, 2026 | 8.46 | 8.46 | 8.32 | 8.38 | 8.38 | -0.57% | 30,967 |
| Mar 10, 2026 | 8.42 | 8.46 | 8.38 | 8.42 | 8.42 | 0.04% | 3,036,831 |
| Mar 9, 2026 | 8.28 | 8.46 | 8.22 | 8.42 | 8.42 | 0.18% | 222,097 |
| Mar 6, 2026 | 8.43 | 8.47 | 8.40 | 8.41 | 8.41 | -0.57% | 727,754 |
| Mar 5, 2026 | 8.42 | 8.49 | 8.42 | 8.45 | 8.45 | 0.24% | 168,758 |
| Mar 4, 2026 | 8.41 | 8.47 | 8.37 | 8.43 | 8.43 | 0.50% | 125,651 |
| Mar 3, 2026 | 8.37 | 8.44 | 8.37 | 8.39 | 8.39 | 0.05% | 1,057,309 |
| Mar 2, 2026 | 8.24 | 8.43 | 8.23 | 8.39 | 8.39 | 0.47% | 834,358 |
| Feb 27, 2026 | 8.34 | 8.41 | 8.29 | 8.35 | 8.35 | 1.04% | 102,920 |
| Feb 26, 2026 | 8.19 | 8.30 | 8.19 | 8.26 | 8.26 | 1.01% | 71,203 |
| Feb 25, 2026 | 8.22 | 8.23 | 8.18 | 8.18 | 8.18 | -0.27% | 82,762 |
| Feb 24, 2026 | 8.20 | 8.22 | 8.18 | 8.20 | 8.20 | -0.49% | 152,910 |
| Feb 23, 2026 | 8.20 | 8.27 | 8.18 | 8.24 | 8.24 | 0.57% | 51,543 |
| Feb 20, 2026 | 8.18 | 8.22 | 8.18 | 8.20 | 8.19 | 0.31% | 58,268 |
| Feb 19, 2026 | 8.19 | 8.23 | 8.17 | 8.17 | 8.17 | -0.12% | 155,940 |
| Feb 18, 2026 | 8.20 | 8.23 | 8.18 | 8.18 | 8.18 | 0.27% | 864,777 |
| Feb 17, 2026 | 8.20 | 8.20 | 8.15 | 8.16 | 8.16 | 0.22% | 79,938 |
| Feb 16, 2026 | 8.20 | 8.20 | 8.13 | 8.14 | 8.14 | -0.42% | 99,297 |
| Feb 13, 2026 | 8.06 | 8.21 | 8.06 | 8.17 | 8.17 | 1.59% | 1,675,148 |
| Feb 12, 2026 | 7.97 | 8.10 | 7.97 | 8.05 | 8.05 | 0.15% | 88,031 |
| Feb 11, 2026 | 8.08 | 8.08 | 8.00 | 8.03 | 8.03 | -0.99% | 2,106,858 |
| Feb 10, 2026 | 8.16 | 8.16 | 8.09 | 8.11 | 8.11 | -0.32% | 1,319,828 |
| Feb 9, 2026 | 8.18 | 8.18 | 8.12 | 8.14 | 8.14 | 0.25% | 216,382 |
| Feb 6, 2026 | 8.12 | 8.15 | 8.10 | 8.12 | 8.12 | -0.22% | 1,437,207 |
| Feb 5, 2026 | 8.09 | 8.18 | 8.08 | 8.14 | 8.14 | 1.18% | 692,118 |
| Feb 4, 2026 | 8.06 | 8.14 | 8.02 | 8.04 | 8.04 | -0.52% | 1,312,375 |
| Feb 3, 2026 | 8.19 | 8.20 | 8.04 | 8.09 | 8.09 | -1.28% | 7,510,037 |
| Feb 2, 2026 | 8.17 | 8.22 | 8.14 | 8.19 | 8.19 | -0.12% | 235,118 |
| Jan 30, 2026 | 8.11 | 8.21 | 8.11 | 8.20 | 8.20 | 0.58% | 187,703 |
| Jan 29, 2026 | 8.15 | 8.19 | 8.13 | 8.15 | 8.15 | 0.15% | 704,240 |
| Jan 28, 2026 | 8.17 | 8.17 | 8.12 | 8.14 | 8.14 | -0.42% | 1,384,641 |
| Jan 27, 2026 | 8.24 | 8.24 | 8.13 | 8.18 | 8.18 | -0.43% | 3,638,539 |
| Jan 26, 2026 | 8.21 | 8.25 | 8.20 | 8.21 | 8.21 | -0.18% | 1,486,820 |
| Jan 23, 2026 | 8.24 | 8.26 | 8.19 | 8.23 | 8.23 | -0.46% | 3,725,668 |
| Jan 22, 2026 | 8.29 | 8.32 | 8.24 | 8.26 | 8.26 | 3.16% | 33,219,830 |
| Jan 21, 2026 | 8.00 | 8.09 | 7.96 | 8.01 | 8.01 | -0.51% | 83,190 |
| Jan 20, 2026 | 7.87 | 8.31 | 7.87 | 8.05 | 8.05 | 1.41% | 269,254 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.91 | 7.94 | 7.94 | -0.65% | 425,211 |