Alfa Financial Software Holdings PLC (LON:ALFA)
London · Delayed Price · Currency is GBP · Price in GBX 151.00
-0.40 (-0.26%)
Mar 23, 2026, 4:35 PM GMT
LON:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 154.80 | 156.80 | 150.00 | 151.40 | 151.40 | -0.92% | 738,337 |
| Mar 19, 2026 | 155.40 | 159.00 | 152.80 | 152.80 | 152.80 | -2.92% | 381,814 |
| Mar 18, 2026 | 157.60 | 163.00 | 157.20 | 157.40 | 157.40 | -0.88% | 1,361,992 |
| Mar 17, 2026 | 166.00 | 166.00 | 157.60 | 158.80 | 158.80 | -2.34% | 874,936 |
| Mar 16, 2026 | 177.60 | 177.60 | 160.40 | 162.60 | 162.60 | -6.01% | 1,093,545 |
| Mar 13, 2026 | 177.00 | 178.62 | 169.40 | 173.00 | 173.00 | -0.46% | 517,274 |
| Mar 12, 2026 | 198.00 | 198.00 | 173.80 | 173.80 | 173.80 | -10.04% | 2,981,263 |
| Mar 11, 2026 | 203.50 | 203.50 | 190.00 | 193.20 | 193.20 | -0.41% | 1,244,127 |
| Mar 10, 2026 | 196.20 | 198.00 | 192.60 | 194.00 | 194.00 | -1.42% | 369,012 |
| Mar 9, 2026 | 199.00 | 199.00 | 193.80 | 196.80 | 196.80 | -0.10% | 1,690,484 |
| Mar 6, 2026 | 194.80 | 199.00 | 193.40 | 197.00 | 197.00 | 0.92% | 1,329,918 |
| Mar 5, 2026 | 192.80 | 195.91 | 190.60 | 195.20 | 195.20 | 1.77% | 719,776 |
| Mar 4, 2026 | 188.20 | 192.80 | 188.00 | 191.80 | 191.80 | 1.59% | 305,122 |
| Mar 3, 2026 | 190.20 | 190.80 | 186.80 | 188.80 | 188.80 | -1.26% | 276,479 |
| Mar 2, 2026 | 193.60 | 194.80 | 189.80 | 191.20 | 191.20 | -0.93% | 200,783 |
| Feb 27, 2026 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0.63% | 567,555 |
| Feb 26, 2026 | 184.80 | 192.20 | 184.80 | 191.80 | 191.80 | 3.01% | 323,544 |
| Feb 25, 2026 | 187.00 | 188.00 | 184.00 | 186.20 | 186.20 | 1.09% | 255,178 |
| Feb 24, 2026 | 188.60 | 188.60 | 182.60 | 184.20 | 184.20 | -0.54% | 412,853 |
| Feb 23, 2026 | 189.00 | 192.60 | 184.80 | 185.20 | 185.20 | -2.53% | 465,143 |
| Feb 20, 2026 | 190.00 | 192.40 | 186.40 | 190.00 | 190.00 | 1.06% | 332,936 |
| Feb 19, 2026 | 188.00 | 190.60 | 186.20 | 188.00 | 188.00 | 0.86% | 517,924 |
| Feb 18, 2026 | 187.00 | 187.60 | 185.60 | 186.40 | 186.40 | 0.22% | 132,812 |
| Feb 17, 2026 | 185.00 | 186.60 | 182.00 | 186.00 | 186.00 | 1.86% | 498,260 |
| Feb 16, 2026 | 188.00 | 188.00 | 181.80 | 182.60 | 182.60 | -1.40% | 766,894 |
| Feb 13, 2026 | 186.40 | 189.00 | 185.00 | 185.20 | 185.20 | -1.49% | 386,169 |
| Feb 12, 2026 | 191.00 | 193.42 | 186.50 | 188.00 | 188.00 | -1.16% | 672,581 |
| Feb 11, 2026 | 200.00 | 200.00 | 190.20 | 190.20 | 190.20 | -3.94% | 1,225,083 |
| Feb 10, 2026 | 198.00 | 198.80 | 193.60 | 198.00 | 198.00 | 1.43% | 404,473 |
| Feb 9, 2026 | 198.20 | 198.20 | 193.80 | 195.20 | 195.20 | -0.51% | 288,999 |
| Feb 6, 2026 | 197.00 | 200.50 | 193.60 | 196.20 | 196.20 | -1.60% | 539,670 |
| Feb 5, 2026 | 195.00 | 199.40 | 191.80 | 199.40 | 199.40 | 3.53% | 1,571,373 |
| Feb 4, 2026 | 208.00 | 208.00 | 187.10 | 192.60 | 192.60 | -5.59% | 5,252,050 |
| Feb 3, 2026 | 217.50 | 217.50 | 203.50 | 204.00 | 204.00 | -6.21% | 554,019 |
| Feb 2, 2026 | 220.00 | 220.00 | 212.71 | 217.50 | 217.50 | 1.16% | 361,272 |
| Jan 30, 2026 | 213.00 | 218.50 | 211.00 | 215.00 | 215.00 | 1.65% | 633,664 |
| Jan 29, 2026 | 217.50 | 222.00 | 207.50 | 211.50 | 211.50 | -0.24% | 680,534 |
| Jan 28, 2026 | 212.50 | 215.50 | 210.00 | 212.00 | 212.00 | -0.47% | 632,657 |
| Jan 27, 2026 | 214.50 | 215.00 | 210.50 | 213.00 | 213.00 | -0.47% | 192,817 |
| Jan 26, 2026 | 213.00 | 216.50 | 210.50 | 214.00 | 214.00 | 0.94% | 198,413 |
| Jan 23, 2026 | 210.50 | 213.00 | 207.50 | 212.00 | 212.00 | 0.47% | 225,800 |
| Jan 22, 2026 | 209.50 | 211.00 | 207.50 | 211.00 | 211.00 | 2.18% | 529,109 |
| Jan 21, 2026 | 205.50 | 207.50 | 202.00 | 206.50 | 206.50 | -0.24% | 739,822 |
| 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 | 214.00 | 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% | 542,510 |