Alfa Financial Software Holdings PLC (LON:ALFA)
London · Delayed Price · Currency is GBP · Price in GBX 155.40
+0.40 (0.26%)
May 22, 2026, 4:40 PM GMT
LON:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 155.00 | 158.60 | 155.00 | 155.40 | 155.40 | 0.26% | 863,051 |
| May 21, 2026 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -3.13% | 504,206 |
| May 20, 2026 | 160.00 | 160.80 | 153.40 | 160.00 | 160.00 | 1.91% | 514,527 |
| May 19, 2026 | 151.80 | 159.40 | 151.80 | 157.00 | 157.00 | 2.61% | 682,684 |
| May 18, 2026 | 154.00 | 156.60 | 152.40 | 153.00 | 153.00 | -1.92% | 886,300 |
| May 15, 2026 | 159.00 | 159.00 | 154.40 | 156.00 | 156.00 | -0.51% | 675,249 |
| May 14, 2026 | 156.00 | 158.80 | 154.60 | 156.80 | 156.80 | 0.13% | 773,634 |
| May 13, 2026 | 157.00 | 158.00 | 155.00 | 156.60 | 156.60 | - | 1,290,645 |
| May 12, 2026 | 156.40 | 157.20 | 152.80 | 156.60 | 156.60 | -0.51% | 524,043 |
| May 11, 2026 | 162.60 | 163.00 | 157.40 | 157.40 | 157.40 | -2.84% | 2,705,578 |
| May 8, 2026 | 162.00 | 162.00 | 158.00 | 162.00 | 162.00 | 0.87% | 5,227,421 |
| May 7, 2026 | 153.00 | 161.20 | 152.80 | 160.60 | 160.60 | 5.10% | 2,093,041 |
| May 6, 2026 | 154.00 | 159.40 | 149.43 | 152.80 | 152.80 | 1.60% | 4,422,075 |
| May 5, 2026 | 153.00 | 153.10 | 148.80 | 150.40 | 150.40 | -0.66% | 422,408 |
| May 1, 2026 | 150.00 | 151.40 | 147.00 | 151.40 | 151.40 | 0.93% | 272,919 |
| Apr 30, 2026 | 153.60 | 154.00 | 145.80 | 150.00 | 150.00 | -0.73% | 584,653 |
| 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 |