Alfa Financial Software Holdings PLC (LON:ALFA)
London · Delayed Price · Currency is GBP · Price in GBX 161.60
+2.40 (1.51%)
Jul 24, 2026, 4:35 PM GMT
LON:ALFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 159.40 | 163.20 | 159.80 | 161.60 | 161.60 | 1.51% | 558,392 |
| 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 |
| Jul 2, 2026 | 163.00 | 165.00 | 160.00 | 162.20 | 162.20 | -0.98% | 266,690 |
| Jul 1, 2026 | 156.00 | 164.60 | 155.00 | 163.80 | 163.80 | 5.95% | 454,112 |
| Jun 30, 2026 | 155.20 | 157.80 | 153.20 | 154.60 | 154.60 | -0.39% | 536,144 |
| Jun 29, 2026 | 151.00 | 157.60 | 151.00 | 155.20 | 155.20 | 0.39% | 556,746 |
| Jun 26, 2026 | 155.00 | 155.80 | 150.00 | 154.60 | 154.60 | 2.11% | 584,601 |
| Jun 25, 2026 | 151.20 | 155.00 | 151.00 | 151.40 | 151.40 | -1.05% | 677,310 |
| Jun 24, 2026 | 154.00 | 154.00 | 149.80 | 153.00 | 153.00 | 0.53% | 327,728 |
| Jun 23, 2026 | 153.40 | 153.40 | 151.00 | 152.20 | 152.20 | -0.13% | 329,054 |
| Jun 22, 2026 | 155.40 | 155.40 | 148.40 | 152.40 | 152.40 | 1.46% | 257,489 |
| Jun 19, 2026 | 155.40 | 155.40 | 150.20 | 150.20 | 150.20 | -2.34% | 742,826 |
| Jun 18, 2026 | 153.20 | 156.40 | 150.80 | 153.80 | 153.80 | -1.28% | 961,248 |
| Jun 17, 2026 | 155.80 | 156.00 | 151.40 | 155.80 | 155.80 | 2.10% | 346,322 |
| Jun 16, 2026 | 155.00 | 155.00 | 151.00 | 152.60 | 152.60 | 0.39% | 1,130,247 |
| Jun 15, 2026 | 156.00 | 156.00 | 150.20 | 152.00 | 152.00 | 1.20% | 399,544 |
| Jun 12, 2026 | 149.40 | 151.40 | 147.00 | 150.20 | 150.20 | 2.46% | 281,268 |
| Jun 11, 2026 | 152.60 | 152.60 | 145.40 | 146.60 | 146.60 | -3.93% | 850,876 |
| Jun 10, 2026 | 156.40 | 156.40 | 150.60 | 152.60 | 152.60 | -0.26% | 213,710 |
| Jun 9, 2026 | 157.20 | 160.00 | 153.00 | 153.00 | 153.00 | -3.29% | 375,344 |
| Jun 8, 2026 | 155.00 | 159.00 | 152.00 | 158.20 | 158.20 | 1.02% | 376,864 |
| Jun 5, 2026 | 159.60 | 162.60 | 156.40 | 156.60 | 156.60 | -1.51% | 429,669 |
| Jun 4, 2026 | 155.00 | 159.80 | 155.00 | 159.00 | 159.00 | 1.02% | 1,299,176 |
| Jun 3, 2026 | 162.80 | 162.80 | 156.70 | 157.40 | 157.40 | -1.87% | 618,780 |
| Jun 2, 2026 | 163.40 | 168.20 | 159.40 | 160.40 | 160.40 | -1.84% | 710,768 |
| Jun 1, 2026 | 160.00 | 163.40 | 156.00 | 163.40 | 163.40 | 2.77% | 550,586 |
| May 29, 2026 | 157.00 | 159.40 | 153.40 | 159.00 | 159.00 | 3.25% | 405,177 |
| May 28, 2026 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.20% | 1,002,159 |
| May 27, 2026 | 157.00 | 157.00 | 154.20 | 155.20 | 153.70 | -0.77% | 1,024,542 |
| May 26, 2026 | 159.20 | 159.20 | 154.80 | 156.40 | 154.89 | 0.64% | 512,564 |
| May 22, 2026 | 155.00 | 158.60 | 155.00 | 155.40 | 153.90 | 0.26% | 863,052 |
| May 21, 2026 | 163.00 | 163.00 | 155.00 | 155.00 | 153.50 | -3.13% | 504,206 |
| May 20, 2026 | 160.00 | 160.80 | 153.40 | 160.00 | 158.45 | 1.91% | 514,527 |
| May 19, 2026 | 151.80 | 159.40 | 151.80 | 157.00 | 155.48 | 2.61% | 682,684 |
| May 18, 2026 | 154.00 | 156.80 | 152.40 | 153.00 | 151.52 | -1.92% | 886,301 |
| May 15, 2026 | 159.00 | 159.00 | 154.40 | 156.00 | 154.49 | -0.51% | 675,249 |