Allfunds Group plc (LON:0AAL)
London · Delayed Price · Currency is GBP · Price in EUR 8.45
+0.02 (0.20%)
At close: May 12, 2026
LON:0AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.43 | 8.50 | 8.36 | 8.39 | 8.39 | -0.82% | 830,533 |
| May 12, 2026 | 8.50 | 8.50 | 8.28 | 8.45 | 8.45 | 0.19% | 564,708 |
| May 11, 2026 | 8.55 | 8.55 | 8.37 | 8.44 | 8.44 | -1.53% | 120,990 |
| May 8, 2026 | 8.58 | 8.60 | 8.54 | 8.57 | 8.37 | -0.67% | 330,688 |
| May 7, 2026 | 8.77 | 8.77 | 8.56 | 8.63 | 8.43 | -1.07% | 351,168 |
| May 6, 2026 | 8.74 | 8.77 | 8.70 | 8.72 | 8.52 | -0.57% | 195,326 |
| May 5, 2026 | 8.81 | 8.81 | 8.71 | 8.77 | 8.57 | 0.14% | 178,094 |
| May 4, 2026 | 8.80 | 8.85 | 8.75 | 8.76 | 8.55 | 0.15% | 59,927 |
| Apr 30, 2026 | 8.61 | 8.81 | 8.61 | 8.75 | 8.54 | -0.26% | 1,439,311 |
| Apr 29, 2026 | 8.70 | 8.81 | 8.70 | 8.77 | 8.56 | -0.42% | 31,785 |
| Apr 28, 2026 | 8.80 | 8.81 | 8.76 | 8.81 | 8.60 | 0.51% | 82,238 |
| Apr 27, 2026 | 8.64 | 8.88 | 8.61 | 8.76 | 8.56 | -0.03% | 1,148,580 |
| Apr 24, 2026 | 8.61 | 8.77 | 8.61 | 8.76 | 8.56 | 0.44% | 659,912 |
| Apr 23, 2026 | 8.74 | 8.76 | 8.73 | 8.73 | 8.52 | -0.09% | 707,300 |
| Apr 22, 2026 | 8.72 | 8.74 | 8.72 | 8.73 | 8.53 | -0.08% | 1,434,037 |
| Apr 21, 2026 | 8.65 | 8.74 | 8.65 | 8.74 | 8.54 | 0.45% | 272,226 |
| Apr 20, 2026 | 8.64 | 8.72 | 8.64 | 8.70 | 8.50 | 0.32% | 20,877 |
| Apr 17, 2026 | 8.58 | 8.77 | 8.58 | 8.67 | 8.47 | 0.59% | 5,483,059 |
| Apr 16, 2026 | 8.59 | 8.68 | 8.59 | 8.62 | 8.42 | 0.29% | 212,338 |
| Apr 15, 2026 | 8.57 | 8.60 | 8.56 | 8.60 | 8.40 | 0.54% | 175,739 |
| Apr 14, 2026 | 8.58 | 8.58 | 8.51 | 8.55 | 8.35 | 0.19% | 139,803 |
| Apr 13, 2026 | 8.52 | 8.55 | 8.51 | 8.54 | 8.34 | 0.12% | 23,070 |
| Apr 10, 2026 | 8.53 | 8.58 | 8.52 | 8.53 | 8.33 | -0.47% | 2,521,097 |
| Apr 9, 2026 | 8.59 | 8.60 | 8.52 | 8.57 | 8.37 | 0.36% | 125,206 |
| Apr 8, 2026 | 8.63 | 8.63 | 8.50 | 8.53 | 8.33 | -0.59% | 224,202 |
| Apr 7, 2026 | 8.48 | 8.61 | 8.48 | 8.59 | 8.38 | -0.17% | 36,014 |
| Apr 2, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.40 | 0.58% | 151,137 |
| Apr 1, 2026 | 8.54 | 8.59 | 8.54 | 8.55 | 8.35 | 0.12% | 327,183 |
| Mar 31, 2026 | 8.50 | 8.55 | 8.50 | 8.54 | 8.34 | 0.93% | 28,712 |
| Mar 30, 2026 | 8.37 | 8.46 | 8.37 | 8.46 | 8.26 | 0.91% | 22,074 |
| Mar 27, 2026 | 8.44 | 8.44 | 8.38 | 8.39 | 8.19 | 0.05% | 17,189 |
| Mar 26, 2026 | 8.39 | 8.43 | 8.34 | 8.38 | 8.19 | -0.80% | 230,989 |
| Mar 25, 2026 | 8.59 | 8.59 | 8.42 | 8.45 | 8.25 | -0.07% | 309,393 |
| Mar 24, 2026 | 8.45 | 8.49 | 8.40 | 8.46 | 8.26 | -0.14% | 178,873 |
| Mar 23, 2026 | 8.30 | 8.51 | 8.30 | 8.47 | 8.27 | -0.63% | 86,443 |
| Mar 20, 2026 | 8.55 | 8.55 | 8.46 | 8.52 | 8.32 | -0.41% | 59,327 |
| Mar 19, 2026 | 8.46 | 8.57 | 8.41 | 8.56 | 8.36 | 0.25% | 18,868 |
| Mar 18, 2026 | 8.60 | 8.60 | 8.53 | 8.54 | 8.34 | 0.67% | 5,317,622 |
| Mar 17, 2026 | 8.48 | 8.55 | 8.48 | 8.48 | 8.28 | 0.06% | 1,435,215 |
| Mar 16, 2026 | 8.41 | 8.49 | 8.41 | 8.47 | 8.28 | 0.58% | 36,717 |
| Mar 13, 2026 | 8.38 | 8.49 | 8.37 | 8.42 | 8.23 | -0.06% | 45,131 |
| Mar 12, 2026 | 8.38 | 8.47 | 8.34 | 8.43 | 8.23 | 0.63% | 31,287 |
| Mar 11, 2026 | 8.46 | 8.46 | 8.32 | 8.38 | 8.18 | -0.57% | 30,967 |
| Mar 10, 2026 | 8.42 | 8.46 | 8.38 | 8.42 | 8.23 | 0.04% | 3,036,831 |
| Mar 9, 2026 | 8.28 | 8.46 | 8.22 | 8.42 | 8.22 | 0.18% | 222,097 |
| Mar 6, 2026 | 8.43 | 8.47 | 8.40 | 8.41 | 8.21 | -0.57% | 727,754 |
| Mar 5, 2026 | 8.42 | 8.49 | 8.42 | 8.45 | 8.26 | 0.24% | 168,758 |
| Mar 4, 2026 | 8.41 | 8.47 | 8.37 | 8.43 | 8.24 | 0.50% | 125,651 |
| Mar 3, 2026 | 8.37 | 8.44 | 8.37 | 8.39 | 8.20 | 0.05% | 1,057,309 |
| Mar 2, 2026 | 8.24 | 8.43 | 8.23 | 8.39 | 8.19 | 0.47% | 834,358 |