Alfa Financial Software Holdings PLC (LON:ALFA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 175.60
-0.60 (-0.34%)
Oct 23, 2026, 10:44 AM BST
LON:ALFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 176.80 | 176.80 | 174.00 | 175.60 | 175.60 | -0.34% | 296,235 |
| Oct 22, 2026 | 171.60 | 177.00 | 170.00 | 176.20 | 176.20 | 2.56% | 2,246,282 |
| Oct 21, 2026 | 167.40 | 172.00 | 164.60 | 171.80 | 171.80 | 3.87% | 3,497,069 |
| Oct 20, 2026 | 159.40 | 166.60 | 159.40 | 165.40 | 165.40 | -0.12% | 669,310 |
| Oct 19, 2026 | 163.40 | 166.40 | 161.80 | 165.60 | 165.60 | 0.36% | 827,831 |
| Oct 16, 2026 | 158.00 | 167.00 | 158.00 | 165.00 | 165.00 | 0.73% | 4,378,025 |
| Oct 15, 2026 | 158.00 | 164.00 | 158.00 | 163.80 | 163.80 | 1.36% | 1,888,342 |
| Oct 14, 2026 | 165.00 | 165.00 | 159.00 | 161.60 | 161.60 | 0.25% | 1,305,360 |
| Oct 13, 2026 | 165.00 | 165.00 | 158.40 | 161.20 | 161.20 | 0.25% | 1,011,212 |
| Oct 12, 2026 | 165.00 | 165.00 | 160.00 | 160.80 | 160.80 | - | 116,526 |
| Oct 9, 2026 | 162.00 | 162.60 | 160.60 | 160.80 | 160.80 | 2.42% | 901,059 |
| Oct 8, 2026 | 161.80 | 161.80 | 156.80 | 157.00 | 157.00 | -0.63% | 336,865 |
| Oct 7, 2026 | 160.40 | 160.40 | 157.00 | 158.00 | 158.00 | -0.50% | 253,581 |
| Oct 6, 2026 | 160.40 | 160.40 | 154.00 | 158.80 | 158.80 | 1.53% | 286,269 |
| Oct 5, 2026 | 160.40 | 160.40 | 153.60 | 156.40 | 156.40 | 0.90% | 411,986 |
| Oct 2, 2026 | 160.40 | 160.40 | 153.80 | 155.00 | 155.00 | -0.39% | 791,558 |
| Oct 1, 2026 | 156.80 | 158.60 | 154.00 | 155.60 | 155.60 | -0.77% | 530,020 |
| Sep 30, 2026 | 160.00 | 160.00 | 154.00 | 156.80 | 156.80 | 1.42% | 558,308 |
| Sep 29, 2026 | 160.40 | 160.40 | 153.80 | 154.60 | 154.60 | 0.13% | 324,485 |
| Sep 28, 2026 | 161.00 | 161.00 | 154.00 | 154.40 | 154.40 | -0.39% | 283,044 |
| Sep 25, 2026 | 157.00 | 158.00 | 154.20 | 155.00 | 155.00 | -0.13% | 274,203 |
| Sep 24, 2026 | 155.00 | 156.60 | 154.60 | 155.20 | 155.20 | -1.02% | 1,026,688 |
| Sep 23, 2026 | 159.00 | 159.80 | 155.20 | 156.80 | 156.80 | -0.76% | 588,699 |
| Sep 22, 2026 | 157.00 | 159.80 | 157.00 | 158.00 | 158.00 | - | 672,335 |
| Sep 21, 2026 | 162.80 | 161.40 | 157.60 | 158.00 | 158.00 | 0.13% | 556,809 |
| Sep 18, 2026 | 156.00 | 162.20 | 156.00 | 157.80 | 157.80 | -1.99% | 379,280 |
| Sep 17, 2026 | 158.40 | 162.20 | 157.00 | 161.00 | 161.00 | 4.01% | 1,647,059 |
| Sep 16, 2026 | 155.20 | 156.60 | 154.20 | 154.80 | 154.80 | -0.39% | 374,434 |
| Sep 15, 2026 | 158.49 | 157.40 | 154.80 | 155.40 | 155.40 | -1.15% | 276,486 |
| Sep 14, 2026 | 159.00 | 159.00 | 155.00 | 157.20 | 157.20 | 0.90% | 243,686 |
| 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 |