Allfunds Group plc (LON:0AAL)
London · Delayed Price · Currency is GBP · Price in EUR 14.94
+6.00 (67.04%)
At close: Sep 3, 2026
LON:0AAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.97 | 8.97 | 8.93 | 14.94 | 14.94 | 65.97% | 281,025 |
| Sep 1, 2026 | 8.92 | 9.02 | 8.92 | 9.00 | 9.00 | -0.10% | 242,397 |
| Aug 31, 2026 | 9.02 | 9.06 | 9.00 | 9.01 | 9.01 | -0.40% | 14,673 |
| Aug 28, 2026 | 9.08 | 9.08 | 9.04 | 9.05 | 9.05 | 0.19% | 942,916 |
| Aug 27, 2026 | 8.99 | 9.05 | 8.99 | 9.03 | 9.03 | 0.14% | 3,965,137 |
| Aug 26, 2026 | 9.03 | 9.03 | 9.01 | 9.02 | 9.02 | -0.32% | 96,776 |
| Aug 25, 2026 | 9.05 | 9.06 | 9.00 | 9.05 | 9.05 | 0.54% | 1,543 |
| Aug 24, 2026 | 8.92 | 9.04 | 8.92 | 9.00 | 9.00 | 0.33% | 9,982 |
| Aug 21, 2026 | 8.95 | 8.98 | 8.95 | 8.97 | 8.97 | 0.36% | 53,271 |
| Aug 20, 2026 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 0.20% | 2,979 |
| Aug 19, 2026 | 8.90 | 8.95 | 8.90 | 8.92 | 8.92 | -0.11% | 1,036,818 |
| Aug 18, 2026 | 8.92 | 8.94 | 8.91 | 8.93 | 8.93 | 0.30% | 44,556 |
| Aug 17, 2026 | 8.85 | 8.92 | 8.85 | 8.90 | 8.90 | 0.61% | 45,207 |
| Aug 14, 2026 | 8.81 | 8.86 | 8.81 | 8.85 | 8.85 | 0.03% | 75,063 |
| Aug 13, 2026 | 8.86 | 8.86 | 8.80 | 8.85 | 8.85 | 0.41% | 119,586 |
| Aug 12, 2026 | 8.87 | 8.87 | 8.80 | 8.81 | 8.81 | -0.70% | 3,431,004 |
| Aug 11, 2026 | 8.87 | 8.89 | 8.83 | 8.87 | 8.87 | -0.02% | 6,959 |
| Aug 10, 2026 | 8.82 | 8.91 | 8.82 | 8.87 | 8.87 | 0.27% | 122,132 |
| Aug 7, 2026 | 8.83 | 8.88 | 8.83 | 8.85 | 8.85 | 0.24% | 42,797 |
| Aug 6, 2026 | 8.79 | 8.85 | 8.76 | 8.83 | 8.83 | 0.16% | 14,519 |
| Aug 5, 2026 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | 0.52% | 47,124 |
| Aug 4, 2026 | 8.84 | 8.90 | 8.75 | 8.77 | 8.77 | -0.30% | 8,234 |
| Aug 3, 2026 | 8.77 | 8.81 | 8.77 | 8.80 | 8.80 | 0.34% | 238,221 |
| Jul 31, 2026 | 8.76 | 8.79 | 8.74 | 8.77 | 8.77 | 0.07% | 24,774 |
| Jul 30, 2026 | 8.72 | 8.82 | 8.72 | 8.76 | 8.76 | -0.74% | 25,736 |
| Jul 29, 2026 | 8.80 | 8.83 | 8.78 | 8.83 | 8.83 | 0.75% | 19,662 |
| Jul 28, 2026 | 8.74 | 8.80 | 8.73 | 8.76 | 8.76 | 0.45% | 15,988 |
| Jul 27, 2026 | 8.72 | 8.75 | 8.71 | 8.72 | 8.72 | 0.54% | 152,321 |
| Jul 24, 2026 | 8.68 | 8.69 | 8.66 | 8.67 | 8.67 | 1.26% | 59,017 |
| Jul 23, 2026 | 8.62 | 8.65 | 8.57 | 8.57 | 8.57 | -0.44% | 8,830 |
| Jul 22, 2026 | 8.57 | 8.66 | 8.57 | 8.60 | 8.60 | -0.09% | 119,836 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.59 | 8.61 | 8.61 | -0.40% | 78,872 |
| Jul 20, 2026 | 8.67 | 8.69 | 8.65 | 8.65 | 8.65 | -0.77% | 59,377 |
| 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 |