Alfa Financial Software Holdings PLC (LON:ALFA)
London · Delayed Price · Currency is GBP · Price in GBX 222.50
+1.00 (0.45%)
Nov 20, 2025, 4:37 PM BST
LON:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 218.00 | 224.50 | 218.00 | 224.50 | - | 1.35% | 4 |
| Nov 19, 2025 | 228.00 | 228.00 | 220.00 | 221.50 | 221.50 | -0.23% | 459,199 |
| Nov 18, 2025 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | -1.55% | 1,359,484 |
| Nov 17, 2025 | 225.00 | 227.50 | 223.00 | 225.50 | 225.50 | 0.45% | 496,049 |
| Nov 14, 2025 | 230.50 | 230.50 | 218.50 | 224.50 | 224.50 | -1.10% | 171,042 |
| Nov 13, 2025 | 227.00 | 240.00 | 223.00 | 227.00 | 227.00 | 1.57% | 602,365 |
| Nov 12, 2025 | 225.00 | 226.50 | 220.50 | 223.50 | 223.50 | - | 406,371 |
| Nov 11, 2025 | 225.00 | 225.00 | 216.00 | 223.50 | 223.50 | 3.00% | 478,121 |
| Nov 10, 2025 | 225.00 | 225.00 | 215.50 | 217.00 | 217.00 | - | 629,572 |
| Nov 7, 2025 | 215.50 | 219.00 | 215.44 | 217.00 | 217.00 | -0.46% | 1,532,659 |
| Nov 6, 2025 | 221.50 | 222.50 | 216.00 | 218.00 | 218.00 | -1.58% | 119,406 |
| Nov 5, 2025 | 222.00 | 224.00 | 217.00 | 221.50 | 221.50 | -0.45% | 3,452,574 |
| Nov 4, 2025 | 220.00 | 229.00 | 220.00 | 222.50 | 222.50 | -2.20% | 1,545,503 |
| Nov 3, 2025 | 220.00 | 229.50 | 220.00 | 227.50 | 227.50 | - | 119,797 |
| Oct 31, 2025 | 227.50 | 228.50 | 223.20 | 227.50 | 227.50 | 1.79% | 376,657 |
| Oct 30, 2025 | 228.50 | 230.00 | 222.50 | 223.50 | 223.50 | -1.11% | 112,885 |
| Oct 29, 2025 | 235.00 | 235.00 | 226.00 | 226.00 | 226.00 | -2.59% | 247,045 |
| Oct 28, 2025 | 235.00 | 235.00 | 227.50 | 232.00 | 232.00 | 1.53% | 508,198 |
| Oct 27, 2025 | 225.00 | 231.00 | 225.00 | 228.50 | 228.50 | 0.66% | 934,122 |
| Oct 24, 2025 | 235.00 | 235.00 | 227.00 | 227.00 | 227.00 | -1.52% | 70,972 |
| Oct 23, 2025 | 235.00 | 235.00 | 229.00 | 230.50 | 230.50 | -0.43% | 114,701 |
| Oct 22, 2025 | 227.00 | 231.60 | 226.00 | 231.50 | 231.50 | 1.54% | 315,551 |
| Oct 21, 2025 | 229.50 | 229.50 | 225.00 | 228.00 | 228.00 | 0.66% | 64,870 |
| Oct 20, 2025 | 220.00 | 227.00 | 220.00 | 226.50 | 226.50 | 0.67% | 177,672 |
| Oct 17, 2025 | 225.00 | 226.50 | 217.00 | 225.00 | 225.00 | -1.96% | 1,117,309 |
| Oct 16, 2025 | 235.00 | 235.00 | 225.00 | 229.50 | 229.50 | 2.00% | 334,712 |
| Oct 15, 2025 | 228.00 | 230.50 | 225.00 | 225.00 | 225.00 | -1.32% | 249,124 |
| Oct 14, 2025 | 227.00 | 232.50 | 225.00 | 228.00 | 228.00 | -1.51% | 139,452 |
| Oct 13, 2025 | 227.00 | 236.00 | 227.00 | 231.50 | 231.50 | -0.64% | 94,816 |
| Oct 10, 2025 | 232.50 | 236.22 | 230.50 | 233.00 | 233.00 | 0.22% | 799,794 |
| Oct 9, 2025 | 227.00 | 235.00 | 227.00 | 232.50 | 232.50 | - | 383,244 |
| Oct 8, 2025 | 227.00 | 236.00 | 227.00 | 232.50 | 232.50 | 0.43% | 197,785 |
| Oct 7, 2025 | 231.00 | 233.00 | 229.00 | 231.50 | 231.50 | 0.22% | 365,934 |
| Oct 6, 2025 | 238.50 | 238.50 | 228.37 | 231.00 | 231.00 | 0.87% | 270,762 |
| Oct 3, 2025 | 229.00 | 234.50 | 228.00 | 229.00 | 229.00 | -1.29% | 752,254 |
| Oct 2, 2025 | 229.00 | 235.00 | 229.00 | 232.00 | 232.00 | 0.22% | 149,181 |
| Oct 1, 2025 | 229.00 | 234.50 | 229.00 | 231.50 | 231.50 | -0.64% | 121,585 |
| Sep 30, 2025 | 239.00 | 239.00 | 229.00 | 233.00 | 233.00 | 0.87% | 183,198 |
| Sep 29, 2025 | 239.00 | 239.00 | 229.00 | 231.00 | 231.00 | - | 104,976 |
| Sep 26, 2025 | 239.00 | 239.00 | 229.00 | 231.00 | 231.00 | -0.22% | 194,253 |
| Sep 25, 2025 | 231.00 | 239.00 | 230.50 | 231.50 | 231.50 | -3.14% | 140,703 |
| Sep 24, 2025 | 246.00 | 246.00 | 239.00 | 239.00 | 234.00 | -0.21% | 153,114 |
| Sep 23, 2025 | 246.00 | 246.00 | 237.00 | 239.50 | 234.49 | -1.64% | 144,289 |
| Sep 22, 2025 | 236.00 | 245.50 | 236.00 | 243.50 | 238.41 | 1.25% | 168,376 |
| Sep 19, 2025 | 246.00 | 246.00 | 238.00 | 240.50 | 235.47 | -2.04% | 406,885 |
| Sep 18, 2025 | 239.50 | 245.50 | 236.50 | 245.50 | 240.36 | 2.51% | 142,682 |
| Sep 17, 2025 | 240.00 | 241.00 | 233.50 | 239.50 | 234.49 | 1.05% | 98,255 |
| Sep 16, 2025 | 236.00 | 239.50 | 233.50 | 237.00 | 232.04 | 1.07% | 150,636 |
| Sep 15, 2025 | 230.00 | 237.50 | 230.00 | 234.50 | 229.59 | -0.42% | 547,905 |
| Sep 12, 2025 | 244.50 | 244.50 | 233.00 | 235.50 | 230.57 | -1.05% | 903,686 |