Allfunds Group plc (LON:0AAL)
London · Delayed Price · Currency is GBP · Price in EUR 8.03
-0.08 (-0.98%)
At close: Feb 11, 2026
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.03 | 8.05 | 7.96 | 7.99 | 7.99 | -0.14% | 194,371 |
| Jan 15, 2026 | 7.94 | 8.03 | 7.90 | 8.00 | 8.00 | 1.91% | 1,563,777 |
| Jan 14, 2026 | 7.84 | 7.94 | 7.84 | 7.85 | 7.85 | -0.10% | 50,685 |
| Jan 13, 2026 | 7.89 | 7.91 | 7.82 | 7.86 | 7.86 | 0.51% | 91,213 |
| Jan 12, 2026 | 7.77 | 7.88 | 7.77 | 7.82 | 7.82 | 0.31% | 57,828 |
| Jan 9, 2026 | 7.78 | 7.81 | 7.75 | 7.80 | 7.80 | -0.36% | 58,720 |
| Jan 8, 2026 | 7.78 | 7.85 | 7.78 | 7.82 | 7.82 | -1.15% | 1,400,570 |
| Jan 7, 2026 | 7.96 | 8.00 | 7.83 | 7.92 | 7.92 | -1.46% | 832,320 |
| Jan 6, 2026 | 8.11 | 8.11 | 7.96 | 8.03 | 8.03 | 0.10% | 63,960 |
| Jan 5, 2026 | 8.09 | 8.13 | 7.98 | 8.02 | 8.02 | -0.42% | 1,385,871 |
| Jan 2, 2026 | 8.07 | 8.10 | 8.00 | 8.06 | 8.06 | 0.22% | 27,440 |
| Dec 31, 2025 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | 0.25% | 7,571 |
| Dec 30, 2025 | 8.03 | 8.14 | 8.02 | 8.02 | 8.02 | 0.25% | 83,492 |
| Dec 29, 2025 | 7.93 | 8.01 | 7.88 | 8.00 | 8.00 | 1.27% | 31,545 |
| Dec 24, 2025 | 7.90 | 7.90 | 7.88 | 7.90 | 7.90 | -0.13% | 14,494 |
| Dec 23, 2025 | 7.86 | 7.95 | 7.86 | 7.91 | 7.91 | 0.10% | 151,904 |
| Dec 22, 2025 | 7.87 | 7.92 | 7.87 | 7.90 | 7.90 | 0.69% | 42,489 |
| Dec 19, 2025 | 7.88 | 7.93 | 7.83 | 7.85 | 7.85 | -0.04% | 43,419 |
| Dec 18, 2025 | 7.81 | 7.90 | 7.81 | 7.85 | 7.85 | 0.54% | 175,543 |
| Dec 17, 2025 | 7.77 | 7.83 | 7.77 | 7.81 | 7.81 | 0.81% | 180,378 |
| Dec 16, 2025 | 7.75 | 7.78 | 7.73 | 7.75 | 7.75 | 0.04% | 58,882 |
| Dec 15, 2025 | 7.80 | 7.85 | 7.70 | 7.74 | 7.74 | -0.39% | 31,824 |
| Dec 12, 2025 | 7.79 | 7.81 | 7.75 | 7.77 | 7.77 | 0.08% | 149,776 |
| Dec 11, 2025 | 7.82 | 7.85 | 7.70 | 7.77 | 7.77 | -1.07% | 3,895,485 |
| Dec 10, 2025 | 7.90 | 7.91 | 7.81 | 7.85 | 7.85 | -0.14% | 4,189,295 |
| Dec 9, 2025 | 7.83 | 7.91 | 7.83 | 7.86 | 7.86 | 0.42% | 124,261 |
| Dec 8, 2025 | 7.81 | 7.90 | 7.80 | 7.83 | 7.83 | -0.13% | 686,914 |
| Dec 5, 2025 | 7.83 | 7.89 | 7.78 | 7.84 | 7.84 | -0.08% | 137,920 |
| Dec 4, 2025 | 7.85 | 7.88 | 7.76 | 7.85 | 7.85 | -0.61% | 97,770 |
| Dec 3, 2025 | 7.87 | 7.93 | 7.83 | 7.89 | 7.89 | 0.43% | 172,504 |
| Dec 2, 2025 | 7.68 | 7.95 | 7.66 | 7.86 | 7.86 | -1.58% | 340,767 |
| Dec 1, 2025 | 7.95 | 8.04 | 7.81 | 7.99 | 7.98 | -1.75% | 1,296,542 |