Alfa Financial Software Holdings PLC (LON:ALFA)
London · Delayed Price · Currency is GBP · Price in GBX 206.50
-0.50 (-0.24%)
Jan 21, 2026, 4:38 PM GMT
LON:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 205.03 | 207.50 | 202.00 | 202.00 | - | -2.42% | 135,271 |
| Jan 20, 2026 | 207.00 | 209.00 | 204.51 | 207.00 | 207.00 | -0.48% | 587,424 |
| Jan 19, 2026 | 217.00 | 217.00 | 207.00 | 208.00 | 208.00 | -1.89% | 173,642 |
| Jan 16, 2026 | 209.00 | 212.50 | 208.50 | 212.00 | 212.00 | 0.47% | 440,239 |
| Jan 15, 2026 | 211.50 | 212.50 | 209.50 | 211.00 | 211.00 | - | 632,050 |
| Jan 14, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.71% | 298,443 |
| Jan 13, 2026 | 213.50 | 217.00 | 211.00 | 212.50 | 212.50 | -0.93% | 463,775 |
| Jan 12, 2026 | 212.00 | 216.50 | 212.00 | 214.50 | 214.50 | 0.70% | 542,509 |
| Jan 9, 2026 | 212.50 | 217.00 | 205.50 | 213.00 | 213.00 | -0.47% | 1,188,502 |
| Jan 8, 2026 | 215.00 | 215.00 | 207.00 | 214.00 | 214.00 | 2.39% | 2,807,089 |
| Jan 7, 2026 | 212.00 | 212.00 | 206.00 | 209.00 | 209.00 | -0.24% | 212,630 |
| Jan 6, 2026 | 212.00 | 215.00 | 207.50 | 209.50 | 209.50 | -0.71% | 160,463 |
| Jan 5, 2026 | 217.00 | 217.00 | 207.50 | 211.00 | 211.00 | 0.96% | 264,366 |
| Jan 2, 2026 | 213.00 | 218.50 | 208.00 | 209.00 | 209.00 | -1.42% | 149,592 |
| Dec 31, 2025 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -1.40% | 28,285 |
| Dec 30, 2025 | 210.00 | 217.00 | 210.00 | 215.00 | 215.00 | 0.23% | 74,817 |
| Dec 29, 2025 | 222.00 | 222.00 | 211.30 | 214.50 | 214.50 | 1.18% | 156,751 |
| Dec 24, 2025 | 215.50 | 215.50 | 212.00 | 212.00 | 212.00 | -1.40% | 53,989 |
| Dec 23, 2025 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | -0.46% | 150,429 |
| Dec 22, 2025 | 217.00 | 218.50 | 213.50 | 216.00 | 216.00 | -0.23% | 117,366 |
| Dec 19, 2025 | 215.00 | 219.50 | 213.00 | 216.50 | 216.50 | -0.92% | 435,237 |
| Dec 18, 2025 | 220.00 | 220.00 | 216.50 | 218.50 | 218.50 | 0.23% | 103,377 |
| Dec 17, 2025 | 219.00 | 222.00 | 217.50 | 218.00 | 218.00 | -0.46% | 662,025 |
| Dec 16, 2025 | 217.50 | 221.50 | 217.00 | 219.00 | 219.00 | 0.46% | 809,827 |
| Dec 15, 2025 | 224.00 | 224.00 | 217.50 | 218.00 | 218.00 | -1.58% | 345,282 |
| Dec 12, 2025 | 216.00 | 224.00 | 216.00 | 221.50 | 221.50 | -0.45% | 157,732 |
| Dec 11, 2025 | 221.50 | 224.00 | 219.00 | 222.50 | 222.50 | 0.45% | 2,045,374 |
| Dec 10, 2025 | 212.00 | 224.00 | 212.00 | 221.50 | 221.50 | 1.37% | 647,014 |
| Dec 9, 2025 | 219.50 | 221.00 | 217.50 | 218.50 | 218.50 | -0.46% | 976,780 |
| Dec 8, 2025 | 228.00 | 228.00 | 219.50 | 219.50 | 219.50 | -1.13% | 217,079 |
| Dec 5, 2025 | 223.50 | 224.00 | 219.50 | 222.00 | 222.00 | -0.45% | 79,862 |
| Dec 4, 2025 | 224.00 | 225.50 | 220.00 | 223.00 | 223.00 | 0.68% | 389,193 |
| Dec 3, 2025 | 212.50 | 222.00 | 219.50 | 221.50 | 221.50 | 0.23% | 151,845 |
| Dec 2, 2025 | 229.00 | 229.00 | 214.50 | 221.00 | 221.00 | -1.12% | 366,457 |
| Dec 1, 2025 | 229.00 | 229.00 | 222.00 | 223.50 | 223.50 | -1.76% | 299,000 |
| Nov 28, 2025 | 225.50 | 227.50 | 222.00 | 227.50 | 227.50 | 2.25% | 147,899 |
| Nov 27, 2025 | 226.50 | 226.50 | 220.50 | 222.50 | 222.50 | 0.23% | 122,719 |
| Nov 26, 2025 | 216.50 | 225.00 | 216.50 | 222.00 | 222.00 | -0.45% | 86,524 |
| Nov 25, 2025 | 224.50 | 223.00 | 218.00 | 223.00 | 223.00 | 1.36% | 218,624 |
| Nov 24, 2025 | 218.00 | 223.50 | 218.00 | 220.00 | 220.00 | - | 325,332 |
| Nov 21, 2025 | 219.00 | 224.00 | 218.50 | 220.00 | 220.00 | -1.12% | 100,030 |
| Nov 20, 2025 | 218.00 | 224.50 | 218.00 | 222.50 | 222.50 | 0.45% | 276,888 |
| 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 |