Alfa Financial Software Holdings PLC (LON:ALFA)
London · Delayed Price · Currency is GBP · Price in GBX 150.40
-1.00 (-0.66%)
May 5, 2026, 4:35 PM GMT
LON:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 150.00 | 151.40 | 147.00 | 151.40 | 151.40 | 0.93% | 272,919 |
| Apr 30, 2026 | 153.60 | 154.00 | 147.20 | 150.00 | 150.00 | -2.72% | 584,652 |
| Apr 29, 2026 | 160.00 | 160.00 | 152.00 | 154.20 | 151.10 | -0.64% | 654,465 |
| Apr 28, 2026 | 156.60 | 157.80 | 153.00 | 155.20 | 152.08 | -0.26% | 566,188 |
| Apr 27, 2026 | 158.40 | 158.40 | 154.60 | 155.60 | 152.47 | -1.14% | 418,297 |
| Apr 24, 2026 | 159.40 | 160.40 | 156.40 | 157.40 | 154.24 | 0.25% | 340,983 |
| Apr 23, 2026 | 162.00 | 163.80 | 156.60 | 157.00 | 153.84 | -2.97% | 301,487 |
| Apr 22, 2026 | 165.00 | 165.00 | 160.00 | 161.80 | 158.55 | -0.25% | 327,141 |
| Apr 21, 2026 | 163.00 | 163.60 | 158.60 | 162.20 | 158.94 | 1.76% | 475,678 |
| Apr 20, 2026 | 160.40 | 161.80 | 156.74 | 159.40 | 156.20 | -0.87% | 328,808 |
| Apr 17, 2026 | 158.00 | 162.20 | 157.40 | 160.80 | 157.57 | 2.03% | 3,171,388 |
| Apr 16, 2026 | 158.00 | 160.60 | 157.00 | 157.60 | 154.43 | 1.03% | 448,503 |
| Apr 15, 2026 | 156.80 | 156.80 | 154.20 | 156.00 | 152.86 | 0.26% | 268,841 |
| Apr 14, 2026 | 149.20 | 156.20 | 149.20 | 155.60 | 152.47 | 3.73% | 1,200,073 |
| Apr 13, 2026 | 149.00 | 150.60 | 147.00 | 150.00 | 146.98 | 0.81% | 922,798 |
| Apr 10, 2026 | 147.00 | 151.80 | 146.20 | 148.80 | 145.81 | -0.13% | 1,182,901 |
| Apr 9, 2026 | 157.20 | 157.20 | 147.70 | 149.00 | 146.00 | -3.75% | 458,162 |
| Apr 8, 2026 | 151.80 | 157.40 | 151.80 | 154.80 | 151.69 | 4.74% | 781,504 |
| Apr 7, 2026 | 147.40 | 152.00 | 145.42 | 147.80 | 144.83 | 0.68% | 1,403,212 |
| Apr 2, 2026 | 145.00 | 148.60 | 142.88 | 146.80 | 143.85 | 0.14% | 304,531 |
| Apr 1, 2026 | 149.00 | 150.68 | 144.80 | 146.60 | 143.65 | 1.10% | 442,421 |
| Mar 31, 2026 | 144.20 | 146.50 | 143.60 | 145.00 | 142.09 | 0.69% | 363,044 |
| Mar 30, 2026 | 142.60 | 144.00 | 140.40 | 144.00 | 141.11 | 1.12% | 310,386 |
| Mar 27, 2026 | 145.40 | 149.80 | 142.40 | 142.40 | 139.54 | -3.00% | 328,560 |
| Mar 26, 2026 | 148.20 | 151.00 | 145.00 | 146.80 | 143.85 | -0.94% | 535,778 |
| Mar 25, 2026 | 148.80 | 152.40 | 148.20 | 148.20 | 145.22 | 0.54% | 330,133 |
| Mar 24, 2026 | 150.00 | 153.00 | 147.40 | 147.40 | 144.44 | -2.38% | 380,110 |
| Mar 23, 2026 | 150.00 | 155.80 | 148.00 | 151.00 | 147.96 | -0.26% | 396,981 |
| Mar 20, 2026 | 154.80 | 156.80 | 150.00 | 151.40 | 148.36 | -0.92% | 738,337 |
| Mar 19, 2026 | 155.40 | 159.00 | 152.80 | 152.80 | 149.73 | -2.92% | 381,814 |
| Mar 18, 2026 | 157.60 | 163.00 | 157.20 | 157.40 | 154.24 | -0.88% | 1,361,992 |
| Mar 17, 2026 | 166.00 | 166.00 | 157.60 | 158.80 | 155.61 | -2.34% | 874,936 |
| Mar 16, 2026 | 177.60 | 177.60 | 160.40 | 162.60 | 159.33 | -6.01% | 1,093,545 |
| Mar 13, 2026 | 177.00 | 178.62 | 169.40 | 173.00 | 169.52 | -0.46% | 517,274 |
| Mar 12, 2026 | 198.00 | 198.00 | 173.80 | 173.80 | 170.31 | -10.04% | 2,981,263 |
| Mar 11, 2026 | 203.50 | 203.50 | 190.00 | 193.20 | 189.32 | -0.41% | 1,244,127 |
| Mar 10, 2026 | 196.20 | 198.00 | 192.60 | 194.00 | 190.10 | -1.42% | 369,012 |
| Mar 9, 2026 | 199.00 | 199.00 | 193.80 | 196.80 | 192.84 | -0.10% | 1,690,484 |
| Mar 6, 2026 | 194.80 | 199.00 | 193.40 | 197.00 | 193.04 | 0.92% | 1,329,918 |
| Mar 5, 2026 | 192.80 | 195.91 | 190.60 | 195.20 | 191.28 | 1.77% | 719,776 |
| Mar 4, 2026 | 188.20 | 192.80 | 188.00 | 191.80 | 187.94 | 1.59% | 305,122 |
| Mar 3, 2026 | 190.20 | 190.80 | 186.80 | 188.80 | 185.00 | -1.26% | 276,479 |
| Mar 2, 2026 | 193.60 | 194.80 | 189.80 | 191.20 | 187.36 | -0.93% | 200,783 |
| Feb 27, 2026 | 193.00 | 193.00 | 190.00 | 193.00 | 189.12 | 0.63% | 567,555 |
| Feb 26, 2026 | 184.80 | 192.20 | 184.80 | 191.80 | 187.94 | 3.01% | 323,544 |
| Feb 25, 2026 | 187.00 | 188.00 | 184.00 | 186.20 | 182.46 | 1.09% | 255,178 |
| Feb 24, 2026 | 188.60 | 188.60 | 182.60 | 184.20 | 180.50 | -0.54% | 412,853 |
| Feb 23, 2026 | 189.00 | 192.60 | 184.80 | 185.20 | 181.48 | -2.53% | 465,143 |
| Feb 20, 2026 | 190.00 | 192.40 | 186.40 | 190.00 | 186.18 | 1.06% | 332,936 |
| Feb 19, 2026 | 188.00 | 190.60 | 186.20 | 188.00 | 184.22 | 0.86% | 517,924 |