Alfa Financial Software Holdings PLC (ALFA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.00 | 0.00 | 0.00 | 190.60 | 190.60 | 3,922,175 |
| Jun 21, 2024 | 177.20 | 189.80 | 177.20 | 189.80 | 189.80 | 2,369,741 |
| Jun 20, 2024 | 177.00 | 185.00 | 175.00 | 181.80 | 181.80 | 131,707 |
| Jun 19, 2024 | 185.00 | 185.00 | 176.80 | 178.80 | 178.80 | 52,566 |
| Jun 18, 2024 | 181.40 | 181.40 | 177.00 | 177.00 | 177.00 | 208,631 |
| Jun 17, 2024 | 180.00 | 184.10 | 178.00 | 178.00 | 178.00 | 40,967 |
| Jun 14, 2024 | 188.20 | 188.20 | 180.20 | 183.00 | 183.00 | 246,043 |
| Jun 13, 2024 | 190.00 | 190.00 | 183.60 | 183.60 | 183.60 | 41,819 |
| Jun 12, 2024 | 187.20 | 189.00 | 186.00 | 186.80 | 186.80 | 32,081 |
| Jun 11, 2024 | 180.00 | 188.96 | 180.00 | 185.00 | 185.00 | 294,266 |
| Jun 10, 2024 | 173.80 | 189.40 | 173.80 | 189.40 | 189.40 | 125,980 |
| Jun 07, 2024 | 179.60 | 182.00 | 175.70 | 182.00 | 182.00 | 36,931 |
| Jun 06, 2024 | 173.00 | 178.80 | 172.00 | 178.20 | 178.20 | 797,901 |
| Jun 05, 2024 | 181.40 | 181.40 | 173.20 | 173.60 | 173.60 | 116,378 |
| Jun 04, 2024 | 177.00 | 179.80 | 175.50 | 177.00 | 177.00 | 520,479 |
| Jun 03, 2024 | 180.40 | 186.20 | 178.00 | 180.00 | 180.00 | 419,668 |
| May 31, 2024 | 174.80 | 185.40 | 174.06 | 185.40 | 185.40 | 29,265,508 |
| May 30, 2024 | 170.60 | 175.60 | 170.00 | 170.00 | 170.00 | 570,183 |
| May 30, 2024 | 1.3 Dividend | |||||
| May 29, 2024 | 178.80 | 178.80 | 174.80 | 176.00 | 174.70 | 44,113 |
| May 28, 2024 | 172.00 | 178.40 | 172.00 | 177.60 | 176.29 | 156,791 |
| May 24, 2024 | 168.00 | 178.60 | 168.00 | 177.80 | 176.49 | 62,143 |
| May 23, 2024 | 168.00 | 177.60 | 168.00 | 177.00 | 175.69 | 52,379 |
| May 22, 2024 | 171.20 | 176.00 | 169.60 | 173.40 | 172.12 | 20,685 |
| May 21, 2024 | 174.40 | 175.80 | 169.60 | 169.80 | 168.55 | 13,689 |
| May 20, 2024 | 168.20 | 175.80 | 168.00 | 168.00 | 166.76 | 291,411 |
| May 17, 2024 | 171.80 | 173.68 | 169.60 | 170.60 | 169.34 | 134,710 |
| May 16, 2024 | 167.00 | 171.80 | 165.00 | 171.80 | 170.53 | 437,301 |
| May 15, 2024 | 165.00 | 170.68 | 165.00 | 167.40 | 166.16 | 37,712 |
| May 14, 2024 | 168.60 | 170.20 | 166.67 | 167.60 | 166.36 | 29,339 |
| May 13, 2024 | 172.60 | 173.00 | 169.25 | 170.80 | 169.54 | 310,970 |
| May 10, 2024 | 174.00 | 174.80 | 172.00 | 172.60 | 171.33 | 37,092 |
| May 09, 2024 | 172.20 | 174.60 | 172.00 | 173.80 | 172.52 | 141,457 |
| May 08, 2024 | 175.00 | 175.00 | 168.40 | 173.40 | 172.12 | 47,330 |
| May 07, 2024 | 174.40 | 174.80 | 165.60 | 171.80 | 170.53 | 21,902 |
| May 03, 2024 | 175.00 | 175.00 | 167.80 | 170.00 | 168.74 | 167,875 |
| May 02, 2024 | 170.60 | 175.40 | 167.94 | 170.00 | 168.74 | 54,593 |
| May 02, 2024 | 2 Dividend | |||||
| May 01, 2024 | 173.20 | 177.80 | 170.99 | 172.20 | 168.94 | 38,668 |
| Apr 30, 2024 | 174.60 | 177.20 | 170.40 | 172.40 | 169.14 | 136,445 |
| Apr 29, 2024 | 178.40 | 178.80 | 170.00 | 173.00 | 169.73 | 70,927 |
| Apr 26, 2024 | 174.00 | 176.00 | 169.72 | 175.40 | 172.08 | 172,225 |
| Apr 25, 2024 | 170.00 | 170.20 | 167.00 | 170.20 | 166.98 | 53,651 |
| Apr 24, 2024 | 166.00 | 169.80 | 166.00 | 167.20 | 164.04 | 679,294 |
| Apr 23, 2024 | 161.00 | 166.40 | 161.00 | 166.20 | 163.06 | 71,922 |
| Apr 22, 2024 | 166.00 | 166.00 | 160.20 | 161.20 | 158.15 | 248,141 |
| Apr 19, 2024 | 164.00 | 170.20 | 161.40 | 161.40 | 158.35 | 118,804 |
| Apr 18, 2024 | 169.20 | 173.80 | 162.40 | 162.40 | 159.33 | 104,844 |
| Apr 17, 2024 | 175.00 | 176.00 | 168.00 | 169.20 | 166.00 | 181,430 |
| Apr 16, 2024 | 173.80 | 177.00 | 171.60 | 177.00 | 173.65 | 133,246 |
| Apr 15, 2024 | 173.60 | 176.00 | 172.38 | 175.60 | 172.28 | 55,423 |
| Apr 12, 2024 | 177.00 | 177.00 | 171.80 | 174.80 | 171.49 | 30,944 |
| Apr 11, 2024 | 171.00 | 171.60 | 170.40 | 171.00 | 167.77 | 41,631 |
| Apr 10, 2024 | 170.00 | 173.60 | 168.76 | 169.60 | 166.39 | 129,266 |
| Apr 09, 2024 | 170.80 | 176.00 | 170.80 | 171.20 | 167.96 | 47,078 |
| Apr 08, 2024 | 172.80 | 174.49 | 171.20 | 171.80 | 168.55 | 250,298 |
| Apr 05, 2024 | 170.60 | 173.00 | 168.26 | 171.60 | 168.35 | 200,135 |
| Apr 04, 2024 | 170.80 | 169.80 | 168.80 | 169.80 | 166.59 | 40,101 |
| Apr 03, 2024 | 165.20 | 169.40 | 163.60 | 169.40 | 166.20 | 591,815 |
| Apr 02, 2024 | 163.20 | 168.00 | 163.20 | 166.20 | 163.06 | 93,437 |
| Mar 28, 2024 | 166.50 | 169.50 | 165.50 | 169.50 | 166.29 | 119,844 |
| Mar 27, 2024 | 169.50 | 170.00 | 165.50 | 166.50 | 163.35 | 60,920 |
| Mar 26, 2024 | 166.00 | 169.50 | 164.00 | 168.50 | 165.31 | 287,323 |
| Mar 25, 2024 | 168.50 | 172.00 | 163.00 | 163.00 | 159.92 | 215,069 |
| Mar 22, 2024 | 164.50 | 168.00 | 163.00 | 164.50 | 161.39 | 26,360 |
| Mar 21, 2024 | 164.50 | 166.50 | 164.00 | 165.50 | 162.37 | 1,072,432 |
| Mar 20, 2024 | 169.50 | 169.50 | 165.00 | 165.00 | 161.88 | 142,176 |
| Mar 19, 2024 | 165.00 | 167.00 | 165.00 | 166.00 | 162.86 | 209,911 |
| Mar 18, 2024 | 167.00 | 169.25 | 161.57 | 166.00 | 162.86 | 273,664 |
| Mar 15, 2024 | 171.00 | 171.50 | 166.50 | 166.50 | 163.35 | 90,559 |
| Mar 14, 2024 | 173.50 | 175.50 | 170.00 | 171.00 | 167.77 | 339,443 |
| Mar 13, 2024 | 169.50 | 171.00 | 166.50 | 169.50 | 166.29 | 60,486 |
| Mar 12, 2024 | 174.50 | 175.00 | 168.00 | 169.00 | 165.80 | 102,646 |
| Mar 11, 2024 | 169.00 | 172.50 | 166.00 | 172.00 | 168.75 | 101,560 |
| Mar 08, 2024 | 169.00 | 169.00 | 167.24 | 169.00 | 165.80 | 30,327 |
| Mar 07, 2024 | 168.50 | 169.00 | 167.50 | 169.00 | 165.80 | 88,922 |
| Mar 06, 2024 | 167.00 | 170.00 | 167.00 | 169.00 | 165.80 | 156,427 |
| Mar 05, 2024 | 172.50 | 172.50 | 169.00 | 170.00 | 166.78 | 133,021 |
| Mar 04, 2024 | 172.00 | 174.00 | 171.50 | 172.50 | 169.24 | 92,956 |
| Mar 01, 2024 | 177.00 | 177.00 | 172.00 | 173.00 | 169.73 | 193,031 |
| Feb 29, 2024 | 178.00 | 179.00 | 171.00 | 171.00 | 167.77 | 2,583,395 |
| Feb 28, 2024 | 177.00 | 180.50 | 176.28 | 178.00 | 174.63 | 136,612 |
| Feb 27, 2024 | 178.50 | 179.50 | 172.73 | 178.00 | 174.63 | 126,172 |
| Feb 26, 2024 | 179.00 | 180.50 | 178.50 | 179.50 | 176.10 | 64,186 |
| Feb 23, 2024 | 180.50 | 181.00 | 177.00 | 180.00 | 176.60 | 55,777 |
| Feb 22, 2024 | 178.50 | 182.00 | 178.00 | 181.50 | 178.07 | 31,670 |
| Feb 21, 2024 | 178.00 | 182.00 | 174.50 | 179.50 | 176.10 | 63,937 |
| Feb 20, 2024 | 180.00 | 180.00 | 177.00 | 179.50 | 176.10 | 82,888 |
| Feb 19, 2024 | 180.00 | 182.00 | 178.50 | 180.00 | 176.60 | 90,805 |
| Feb 16, 2024 | 180.50 | 183.00 | 178.50 | 181.50 | 178.07 | 106,910 |
| Feb 15, 2024 | 184.00 | 185.00 | 179.50 | 182.00 | 178.56 | 88,177 |
| Feb 14, 2024 | 175.00 | 184.00 | 175.00 | 184.00 | 180.52 | 94,712 |
| Feb 13, 2024 | 175.00 | 184.00 | 171.00 | 178.00 | 174.63 | 604,891 |
| Feb 12, 2024 | 171.00 | 172.49 | 169.00 | 169.00 | 165.80 | 13,913 |
| Feb 09, 2024 | 170.50 | 173.25 | 168.80 | 170.50 | 167.27 | 49,482 |
| Feb 08, 2024 | 173.00 | 174.00 | 171.22 | 172.50 | 169.24 | 30,431 |
| Feb 07, 2024 | 174.00 | 175.30 | 172.50 | 173.50 | 170.22 | 40,104 |
| Feb 06, 2024 | 169.50 | 176.00 | 169.50 | 173.50 | 170.22 | 454,544 |
| Feb 05, 2024 | 170.50 | 174.00 | 169.50 | 171.00 | 167.77 | 1,501,925 |
| Feb 02, 2024 | 171.50 | 171.50 | 168.30 | 171.00 | 167.77 | 146,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.