Allfunds Group plc (LON:0AAL)
London · Delayed Price · Currency is GBP · Price in EUR 8.71
+0.04 (0.44%)
At close: Jul 17, 2026
LON:0AAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.73 | 8.75 | 8.67 | 8.71 | 8.71 | 0.44% | 72,834 |
| Jul 16, 2026 | 8.70 | 8.72 | 8.67 | 8.67 | 8.67 | -0.04% | 63,966 |
| Jul 15, 2026 | 8.62 | 8.69 | 8.62 | 8.68 | 8.68 | 1.00% | 99,543 |
| Jul 14, 2026 | 8.64 | 8.66 | 8.58 | 8.59 | 8.59 | -0.33% | 38,528 |
| Jul 13, 2026 | 8.63 | 8.65 | 8.60 | 8.62 | 8.62 | 0.38% | 99,534 |
| Jul 10, 2026 | 8.58 | 8.61 | 8.57 | 8.59 | 8.59 | -0.20% | 37,194 |
| Jul 9, 2026 | 8.65 | 8.65 | 8.59 | 8.61 | 8.61 | -0.57% | 63,544 |
| Jul 8, 2026 | 8.67 | 8.67 | 8.63 | 8.65 | 8.65 | -0.50% | 96,771 |
| Jul 7, 2026 | 8.66 | 8.70 | 8.66 | 8.70 | 8.70 | 0.64% | 18,868 |
| Jul 6, 2026 | 8.59 | 8.65 | 8.59 | 8.64 | 8.64 | 1.02% | 8,384 |
| Jul 3, 2026 | 8.55 | 8.58 | 8.53 | 8.56 | 8.56 | 0.78% | 7,764 |
| Jul 2, 2026 | 8.45 | 8.53 | 8.45 | 8.49 | 8.49 | 0.60% | 272,838 |
| Jul 1, 2026 | 8.46 | 8.48 | 8.41 | 8.44 | 8.44 | -0.06% | 44,633 |
| Jun 30, 2026 | 8.42 | 8.45 | 8.41 | 8.44 | 8.44 | 0.08% | 54,489 |
| Jun 29, 2026 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | 0.14% | 115,060 |
| Jun 26, 2026 | 8.42 | 8.45 | 8.41 | 8.43 | 8.42 | -0.65% | 3,438,563 |
| Jun 25, 2026 | 8.50 | 8.50 | 8.46 | 8.48 | 8.48 | -0.32% | 66,595 |
| Jun 24, 2026 | 8.54 | 8.54 | 8.50 | 8.51 | 8.51 | 0.05% | 1,354,093 |
| Jun 23, 2026 | 8.45 | 8.54 | 8.45 | 8.50 | 8.50 | 0.51% | 15,810 |
| Jun 22, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.02% | 10,558 |
| Jun 19, 2026 | 8.51 | 8.51 | 8.45 | 8.46 | 8.46 | -0.01% | 14,923 |
| Jun 18, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.51% | 29,675 |
| Jun 17, 2026 | 8.50 | 8.54 | 8.49 | 8.51 | 8.51 | -0.25% | 9,671 |
| Jun 16, 2026 | 8.53 | 8.56 | 8.51 | 8.53 | 8.53 | -0.13% | 41,258 |
| Jun 15, 2026 | 8.56 | 8.56 | 8.52 | 8.54 | 8.54 | 0.29% | 8,632 |
| Jun 12, 2026 | 8.55 | 8.55 | 8.47 | 8.52 | 8.51 | 0.18% | 13,278 |
| Jun 11, 2026 | 8.48 | 8.51 | 8.48 | 8.50 | 8.50 | 0.31% | 56,310 |
| Jun 10, 2026 | 8.44 | 8.52 | 8.44 | 8.47 | 8.47 | -0.24% | 1,407,429 |
| Jun 9, 2026 | 8.67 | 8.67 | 8.47 | 8.49 | 8.49 | 0.28% | 4,543 |
| Jun 8, 2026 | 8.51 | 8.52 | 8.46 | 8.47 | 8.47 | -0.93% | 57,914 |
| Jun 5, 2026 | 8.42 | 8.58 | 8.42 | 8.55 | 8.55 | 0.24% | 1,623,777 |
| Jun 4, 2026 | 8.50 | 8.56 | 8.49 | 8.53 | 8.53 | 0.65% | 1,325,280 |
| Jun 3, 2026 | 8.44 | 8.50 | 8.44 | 8.48 | 8.47 | -0.14% | 57,960 |
| Jun 2, 2026 | 8.57 | 8.59 | 8.45 | 8.49 | 8.49 | -0.76% | 518,795 |
| Jun 1, 2026 | 8.47 | 8.57 | 8.47 | 8.55 | 8.55 | 0.46% | 6,159 |
| May 29, 2026 | 8.46 | 8.57 | 8.46 | 8.51 | 8.51 | -0.68% | 131,969 |
| May 28, 2026 | 8.68 | 8.68 | 8.55 | 8.57 | 8.57 | 0.20% | 5,314 |
| May 27, 2026 | 8.56 | 8.57 | 8.55 | 8.55 | 8.55 | -0.80% | 14,832 |
| May 26, 2026 | 8.65 | 8.67 | 8.55 | 8.62 | 8.62 | -0.34% | 102,313 |
| May 25, 2026 | 8.70 | 8.70 | 8.63 | 8.65 | 8.65 | 0.11% | 7,700 |
| May 22, 2026 | 8.60 | 8.70 | 8.60 | 8.64 | 8.64 | -0.24% | 53,748 |
| May 21, 2026 | 8.70 | 8.70 | 8.63 | 8.66 | 8.66 | 0.58% | 12,567 |
| May 20, 2026 | 8.62 | 8.63 | 8.60 | 8.61 | 8.61 | 0.06% | 552,692 |
| May 19, 2026 | 8.50 | 8.63 | 8.50 | 8.61 | 8.61 | 1.38% | 162,060 |
| May 18, 2026 | 8.48 | 8.53 | 8.47 | 8.49 | 8.49 | 0.63% | 25,095 |
| May 15, 2026 | 8.42 | 8.44 | 8.38 | 8.44 | 8.44 | 0.48% | 11,928 |
| May 14, 2026 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 0.13% | 38,174 |
| May 13, 2026 | 8.43 | 8.50 | 8.36 | 8.39 | 8.39 | -0.81% | 830,533 |
| May 12, 2026 | 8.50 | 8.50 | 8.28 | 8.45 | 8.45 | 0.20% | 564,708 |
| May 11, 2026 | 8.55 | 8.55 | 8.37 | 8.44 | 8.44 | 0.82% | 120,990 |