Canada markets closed

AFC Energy plc (AFC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
18.44-0.06 (-0.32%)
At close: 04:35PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.4818.9618.0218.4418.441,231,107
May 02, 202417.6419.0017.6418.5018.50662,321
May 01, 202418.9819.0017.4218.4418.44492,171
Apr 30, 202419.0019.0017.6618.4618.46756,239
Apr 29, 202419.5019.5017.6618.3618.361,344,182
Apr 26, 202418.1818.7417.7018.6018.60690,480
Apr 25, 202418.1019.5018.0018.1818.18863,071
Apr 24, 202418.9019.3617.7218.1018.10551,304
Apr 23, 202418.7019.1417.8218.8818.881,398,196
Apr 22, 202419.0019.0017.6617.9017.90921,687
Apr 19, 202419.4819.5017.6619.0019.001,025,303
Apr 18, 202418.1619.7017.8019.2019.20530,262
Apr 17, 202419.0219.8617.9818.9018.901,263,892
Apr 16, 202419.7620.0018.0419.0819.082,355,793
Apr 15, 202419.7220.5018.2619.5419.542,487,307
Apr 12, 202418.4420.5018.0619.7019.703,700,856
Apr 11, 202419.7019.8418.3019.7419.741,068,874
Apr 10, 202418.8019.7218.5019.0019.004,413,581
Apr 09, 202418.7219.4818.5019.1419.142,107,085
Apr 08, 202417.9819.5417.0218.6818.685,628,576
Apr 05, 202416.9818.1416.0018.1418.143,782,795
Apr 04, 202417.5217.1416.7017.0017.002,462,920
Apr 03, 202417.3018.7616.9217.4017.402,203,053
Apr 02, 202417.0018.3816.9417.0617.061,941,589
Mar 28, 202418.6819.2817.0217.5017.503,642,353
Mar 27, 202418.8019.3018.4118.5818.582,442,125
Mar 26, 202419.6820.0518.0218.8018.802,981,488
Mar 25, 202421.0021.0019.1019.4019.401,863,816
Mar 22, 202421.4521.4519.8220.3520.351,571,720
Mar 21, 202420.0021.0019.1020.2520.251,333,183
Mar 20, 202420.9020.9519.2220.0020.001,384,688
Mar 19, 202421.5021.8019.3019.5619.563,287,764
Mar 18, 202419.5421.6019.0221.5021.505,653,616
Mar 15, 202418.6820.0017.2420.0020.004,598,716
Mar 14, 202418.2018.6817.0617.4017.401,929,881
Mar 13, 202417.2618.4217.0217.7017.701,970,505
Mar 12, 202418.0018.6816.9617.4417.442,093,272
Mar 11, 202416.8017.9815.8617.7617.762,706,328
Mar 08, 202416.5016.8515.8616.4416.441,648,916
Mar 07, 202416.8616.8615.3216.6416.642,355,651
Mar 06, 202415.8416.7415.3216.4816.481,064,031
Mar 05, 202416.4016.7315.8916.0016.001,330,146
Mar 04, 202415.2016.7415.2016.3616.364,963,657
Mar 01, 202415.3016.2014.6215.8015.802,107,682
Feb 29, 202415.4015.5014.6015.5015.501,721,648
Feb 28, 202415.4816.0015.0015.2015.203,340,009
Feb 27, 202415.0015.2014.6414.6414.641,341,792
Feb 26, 202415.5015.9814.6214.9214.922,151,692
Feb 23, 202415.1016.2815.0015.3415.341,243,345
Feb 22, 202416.0016.0014.6015.1015.10996,612
Feb 21, 202415.5016.0014.6215.9015.902,284,892
Feb 20, 202415.5015.9814.5214.6614.663,003,479
Feb 19, 202415.8216.3815.5215.7015.70826,975
Feb 16, 202416.1016.5015.6416.0016.001,447,022
Feb 15, 202415.9016.4815.9016.1016.10402,398
Feb 14, 202416.2416.9815.8816.3016.301,123,552
Feb 13, 202416.5016.9416.0416.6016.601,192,438
Feb 12, 202417.4817.5616.0616.3416.342,772,812
Feb 09, 202418.0018.5017.3817.4817.481,326,182
Feb 08, 202417.5818.3017.5817.8417.841,083,332
Feb 07, 202418.1019.7417.8618.2418.24791,949
Feb 06, 202418.9019.6817.8218.4018.401,272,243
Feb 05, 202419.2019.8417.8218.9018.901,698,151
Feb 02, 202419.8419.8418.1419.0019.001,114,811
Feb 01, 202419.4419.5817.8219.1019.101,300,961
Jan 31, 202418.0019.8418.0019.0419.04745,489
Jan 30, 202419.8419.8417.8018.9018.90997,937
Jan 29, 202419.1019.4817.8419.0019.001,927,673
Jan 26, 202419.1019.8418.8019.2019.203,808,694
Jan 25, 202418.2019.0017.5219.0019.001,358,304
Jan 24, 202418.0019.0018.0018.2618.26905,715
Jan 23, 202418.9819.4017.9017.9017.901,115,421
Jan 22, 202418.3219.4818.2218.9018.901,394,380
Jan 19, 202418.8019.0017.5018.5018.501,555,471
Jan 18, 202418.1218.9817.5218.7618.761,866,749
Jan 17, 202418.0018.6817.5217.6617.661,117,034
Jan 16, 202417.8018.9817.7018.0018.001,065,473
Jan 15, 202417.9218.7017.8018.3618.36994,890
Jan 12, 202419.0019.0017.9818.3218.321,541,953
Jan 11, 202418.2018.9817.8218.5018.502,016,737
Jan 10, 202418.0818.9817.8018.0018.00974,354
Jan 09, 202417.6618.1017.8617.8617.86976,919
Jan 08, 202418.4418.9817.7018.5018.501,587,164
Jan 05, 202418.6018.9318.0018.4018.401,113,276
Jan 04, 202418.2419.4818.0218.2018.20912,894
Jan 03, 202419.1820.6518.4218.4818.481,476,158
Jan 02, 202420.3020.6519.1820.6520.651,046,210
Dec 29, 202320.4020.5019.0220.5020.50513,333
Dec 28, 202319.9620.4518.1620.2020.20815,576
Dec 27, 202318.1619.8618.1619.4819.481,608,978
Dec 22, 202319.0619.3418.1818.5018.50765,021
Dec 21, 202318.6019.9818.5019.3419.341,542,107
Dec 20, 202319.3019.9418.3618.9418.942,193,260
Dec 19, 202320.9520.9518.0019.2019.209,838,868
Dec 18, 202322.0023.0021.2021.3521.353,716,691
Dec 15, 202322.0024.0021.1022.0022.007,229,665
Dec 14, 202320.2522.4019.8221.0521.059,322,566
Dec 13, 202319.9821.8518.4020.2520.254,480,017
Dec 12, 202318.3021.7517.1819.0019.0013,118,545
Dec 11, 202316.1618.5015.5818.3018.304,746,469
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...