Alfa Financial Software Holdings PLC (LON:ALFA)
London · Delayed Price · Currency is GBP · Price in GBX 155.80
+0.20 (0.13%)
Sep 11, 2026, 4:35 PM GMT
LON:ALFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 159.00 | 159.00 | 154.00 | 155.80 | 155.80 | 0.13% | 368,515 |
| Sep 10, 2026 | 153.00 | 158.20 | 153.00 | 155.60 | 155.60 | 0.52% | 505,355 |
| Sep 9, 2026 | 162.00 | 162.00 | 152.24 | 154.80 | 154.80 | -0.39% | 475,327 |
| Sep 8, 2026 | 162.20 | 165.20 | 154.40 | 155.40 | 155.40 | -3.84% | 1,264,659 |
| Sep 7, 2026 | 165.00 | 166.80 | 161.60 | 161.60 | 161.60 | -2.06% | 494,340 |
| Sep 4, 2026 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | -4.62% | 685,336 |
| Sep 3, 2026 | 165.00 | 173.60 | 156.74 | 173.00 | 173.00 | 6.53% | 1,470,456 |
| Sep 2, 2026 | 170.00 | 170.00 | 161.20 | 162.40 | 162.40 | -2.40% | 851,778 |
| Sep 1, 2026 | 170.00 | 170.00 | 164.60 | 166.40 | 166.40 | -0.72% | 423,293 |
| Aug 28, 2026 | 166.00 | 168.20 | 162.60 | 167.60 | 167.60 | 0.96% | 3,478,954 |
| Aug 27, 2026 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.72% | 658,232 |
| Aug 26, 2026 | 170.00 | 170.00 | 162.60 | 163.20 | 163.20 | -2.63% | 781,274 |
| Aug 25, 2026 | 169.80 | 169.80 | 165.80 | 167.60 | 167.60 | 0.84% | 241,373 |
| Aug 24, 2026 | 169.80 | 169.80 | 165.40 | 166.20 | 166.20 | -1.19% | 236,685 |
| Aug 21, 2026 | 165.00 | 169.80 | 162.20 | 168.20 | 168.20 | 1.94% | 143,444 |
| Aug 20, 2026 | 162.20 | 169.80 | 162.20 | 165.00 | 165.00 | -1.32% | 538,775 |
| Aug 19, 2026 | 169.80 | 169.80 | 162.20 | 167.20 | 167.20 | 1.95% | 178,428 |
| Aug 18, 2026 | 169.80 | 169.80 | 163.20 | 164.00 | 164.00 | -0.49% | 216,160 |
| Aug 17, 2026 | 169.80 | 169.80 | 163.00 | 164.80 | 164.80 | -1.08% | 184,803 |
| Aug 14, 2026 | 163.00 | 169.80 | 160.80 | 166.60 | 166.60 | 2.46% | 408,482 |
| Aug 13, 2026 | 164.00 | 166.00 | 160.30 | 162.60 | 162.60 | 1.62% | 454,836 |
| Aug 12, 2026 | 162.00 | 163.50 | 159.60 | 160.00 | 160.00 | -1.48% | 495,650 |
| Aug 11, 2026 | 164.00 | 164.00 | 159.60 | 162.40 | 162.40 | 0.87% | 469,058 |
| Aug 10, 2026 | 161.00 | 169.80 | 161.00 | 161.00 | 161.00 | -3.13% | 371,848 |
| Aug 7, 2026 | 170.00 | 170.00 | 165.00 | 166.20 | 166.20 | 0.73% | 233,733 |
| Aug 6, 2026 | 169.00 | 169.60 | 162.00 | 165.00 | 165.00 | - | 298,188 |
| Aug 5, 2026 | 165.00 | 170.00 | 161.00 | 165.00 | 165.00 | 0.36% | 436,651 |
| Aug 4, 2026 | 170.00 | 170.00 | 161.00 | 164.40 | 164.40 | 0.37% | 764,001 |
| Aug 3, 2026 | 168.00 | 168.80 | 160.20 | 163.80 | 163.80 | - | 771,424 |
| Jul 31, 2026 | 168.00 | 168.00 | 160.20 | 163.80 | 163.80 | 0.61% | 603,775 |
| Jul 30, 2026 | 173.00 | 176.40 | 159.00 | 162.80 | 162.80 | -6.33% | 653,568 |
| Jul 29, 2026 | 168.20 | 174.40 | 168.20 | 173.80 | 173.80 | 0.81% | 1,019,305 |
| Jul 28, 2026 | 170.00 | 172.40 | 167.10 | 172.40 | 172.40 | 2.62% | 1,295,166 |
| Jul 27, 2026 | 163.00 | 168.60 | 162.40 | 168.00 | 168.00 | 3.96% | 916,007 |
| Jul 24, 2026 | 161.80 | 163.20 | 159.40 | 161.60 | 161.60 | 1.51% | 558,391 |
| Jul 23, 2026 | 166.00 | 166.00 | 158.40 | 159.20 | 159.20 | -3.16% | 361,106 |
| Jul 22, 2026 | 164.00 | 165.80 | 159.00 | 164.40 | 164.40 | 1.61% | 423,246 |
| Jul 21, 2026 | 164.00 | 164.00 | 159.60 | 161.80 | 161.80 | -0.12% | 202,622 |
| Jul 20, 2026 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1.00% | 1,978,697 |
| Jul 17, 2026 | 162.00 | 163.20 | 159.40 | 160.40 | 160.40 | -0.50% | 230,157 |
| Jul 16, 2026 | 162.00 | 162.00 | 158.00 | 161.20 | 161.20 | 0.75% | 301,606 |
| Jul 15, 2026 | 162.00 | 162.00 | 157.00 | 160.00 | 160.00 | -0.62% | 303,105 |
| Jul 14, 2026 | 158.00 | 161.80 | 156.00 | 161.00 | 161.00 | 0.25% | 412,989 |
| Jul 13, 2026 | 159.40 | 161.20 | 156.00 | 160.60 | 160.60 | 1.77% | 970,577 |
| Jul 10, 2026 | 160.00 | 160.00 | 156.80 | 157.80 | 157.80 | 0.51% | 915,878 |
| Jul 9, 2026 | 159.00 | 159.00 | 155.20 | 157.00 | 157.00 | 1.29% | 2,212,203 |
| Jul 8, 2026 | 158.20 | 161.20 | 153.90 | 155.00 | 155.00 | -3.13% | 2,741,310 |
| Jul 7, 2026 | 160.40 | 163.00 | 159.20 | 160.00 | 160.00 | -0.37% | 307,387 |
| Jul 6, 2026 | 165.00 | 165.00 | 158.40 | 160.60 | 160.60 | -0.50% | 246,140 |
| Jul 3, 2026 | 163.00 | 164.60 | 160.50 | 161.40 | 161.40 | -0.49% | 684,628 |