Allfunds Group plc (LON:0AAL)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 9.95
+0.05 (0.56%)
At close: Nov 10, 2026
LON:0AAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.95 | 9.95 | 9.89 | 9.95 | 9.95 | 0.56% | 893,950 |
| Nov 9, 2026 | 9.93 | 9.94 | 9.87 | 9.90 | 9.90 | -0.95% | 2,579,902 |
| Nov 6, 2026 | 9.82 | 10.00 | 9.82 | 9.99 | 9.99 | -0.58% | 1,445,049 |
| Nov 5, 2026 | 9.96 | 10.05 | 9.93 | 10.05 | 10.05 | 1.44% | 689,233 |
| Nov 4, 2026 | 9.87 | 9.91 | 9.85 | 9.91 | 9.91 | 0.70% | 9,419 |
| Nov 3, 2026 | 9.85 | 9.87 | 9.84 | 9.84 | 9.84 | -0.27% | 661,442 |
| Nov 2, 2026 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -0.17% | 392,911 |
| Oct 30, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 0.15% | 1,697 |
| Oct 29, 2026 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.56% | 124,048 |
| Oct 28, 2026 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 0.05% | 50,300 |
| Oct 27, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | -0.46% | 1,009 |
| Oct 26, 2026 | 9.83 | 9.85 | 9.81 | 9.85 | 9.85 | 0.31% | 80,816 |
| Oct 23, 2026 | 9.70 | 9.86 | 9.70 | 9.82 | 9.82 | -0.25% | 3,918 |
| Oct 22, 2026 | 9.82 | 9.85 | 9.80 | 9.85 | 9.85 | 1.19% | 542 |
| Oct 21, 2026 | 9.72 | 9.76 | 9.71 | 9.73 | 9.73 | -0.40% | 845,638 |
| Oct 20, 2026 | 9.78 | 9.78 | 9.75 | 9.77 | 9.77 | -0.01% | 767,258 |
| Oct 19, 2026 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | -0.05% | 1,661 |
| Oct 16, 2026 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | 0.41% | 358 |
| Oct 15, 2026 | 9.83 | 9.83 | 9.74 | 9.74 | 9.74 | 0.46% | 338,749 |
| Oct 14, 2026 | 9.33 | 9.69 | 9.33 | 9.69 | 9.69 | 0.62% | 883,604 |
| Oct 13, 2026 | 9.64 | 9.66 | 9.63 | 9.63 | 9.63 | 0.10% | 401,818 |
| Oct 12, 2026 | 9.57 | 9.63 | 9.57 | 9.62 | 9.62 | 0.47% | 1,001,101 |
| Oct 9, 2026 | 9.57 | 9.58 | 9.57 | 9.58 | 9.58 | 0.47% | 23,616 |
| Oct 8, 2026 | 9.50 | 9.55 | 9.50 | 9.53 | 9.53 | - | 2,846,560 |
| Oct 7, 2026 | 9.31 | 9.64 | 9.31 | 9.53 | 9.53 | 0.58% | 11,011,393 |
| Oct 6, 2026 | 9.37 | 9.48 | 9.37 | 9.48 | 9.48 | 1.28% | 278,678 |
| Oct 5, 2026 | 9.37 | 9.44 | 9.33 | 9.36 | 9.36 | 0.11% | 600,448 |
| Oct 2, 2026 | 9.35 | 9.39 | 9.35 | 9.35 | 9.35 | 0.33% | 686,876 |
| Oct 1, 2026 | 9.29 | 9.33 | 9.29 | 9.32 | 9.31 | 0.05% | 2,686,921 |
| Sep 30, 2026 | 9.20 | 9.37 | 9.20 | 9.31 | 9.31 | -0.11% | 936,624 |
| Sep 29, 2026 | 9.22 | 9.34 | 9.22 | 9.32 | 9.32 | 0.22% | 1,773,933 |
| Sep 28, 2026 | 9.29 | 9.32 | 9.27 | 9.30 | 9.30 | 0.32% | 199,808 |
| Sep 25, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.35% | 20,987 |
| Sep 24, 2026 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | 0.30% | 1,504,204 |
| Sep 23, 2026 | 9.20 | 9.25 | 9.18 | 9.21 | 9.21 | 0.38% | 5,624 |
| Sep 22, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | 0.22% | 256,979 |
| Sep 21, 2026 | 9.17 | 9.19 | 9.16 | 9.16 | 9.16 | 0.38% | 817 |
| Sep 18, 2026 | 9.12 | 9.16 | 9.10 | 9.12 | 9.12 | 0.14% | 103,920 |
| Sep 17, 2026 | 8.99 | 9.16 | 8.99 | 9.11 | 9.11 | 0.80% | 1,239,581 |
| Sep 16, 2026 | 9.06 | 9.06 | 9.02 | 9.04 | 9.04 | -0.39% | 9,235 |
| Sep 15, 2026 | 9.07 | 9.10 | 9.03 | 9.07 | 9.07 | -0.14% | 1,286,904 |
| Sep 14, 2026 | 8.96 | 9.12 | 8.96 | 9.08 | 9.08 | 0.58% | 30,855 |
| Sep 11, 2026 | 9.03 | 9.04 | 9.00 | 9.03 | 9.03 | 0.20% | 72,269 |
| Sep 10, 2026 | 8.94 | 9.02 | 8.94 | 9.01 | 9.01 | 0.92% | 27,242 |
| Sep 9, 2026 | 8.94 | 8.94 | 8.91 | 8.93 | 8.93 | -0.68% | 31,420 |
| Sep 8, 2026 | 9.12 | 9.12 | 8.97 | 8.99 | 8.99 | -0.08% | 11,233 |
| Sep 7, 2026 | 9.00 | 9.12 | 9.00 | 9.00 | 9.00 | 0.29% | 68,429 |
| Sep 4, 2026 | 9.09 | 9.09 | 8.97 | 8.97 | 8.97 | -0.29% | 5,264 |
| Sep 3, 2026 | 8.99 | 9.02 | 8.93 | 9.00 | 9.00 | 0.58% | 18,706 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.93 | 8.95 | 8.95 | -0.64% | 287,931 |