LSE - Delayed Quote GBp

Alfa Financial Software Holdings PLC (ALFA.L)

Compare
218.00 -3.00 (-1.36%)
At close: 6:36 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 219.50 227.50 212.50 218.00 218.00 225,127
Nov 11, 2024 225.00 225.00 217.50 221.00 221.00 807,834
Nov 8, 2024 223.50 225.50 218.00 219.50 219.50 120,241
Nov 7, 2024 222.00 226.00 220.00 222.50 222.50 270,818
Nov 6, 2024 225.00 227.00 220.00 224.00 224.00 353,281
Nov 5, 2024 221.50 225.00 220.00 223.00 223.00 95,763
Nov 4, 2024 225.00 225.00 217.00 220.00 220.00 499,057
Nov 1, 2024 216.50 223.00 215.00 223.00 223.00 326,793
Oct 31, 2024 221.00 221.00 213.50 213.50 213.50 1,283,314
Oct 30, 2024 210.50 221.00 208.00 221.00 221.00 455,452
Oct 29, 2024 215.00 219.50 215.00 215.00 215.00 363,618
Oct 28, 2024 215.00 218.50 213.52 216.50 216.50 977,390
Oct 25, 2024 214.50 215.10 212.00 215.00 215.00 124,116
Oct 24, 2024 206.50 216.50 205.30 216.50 216.50 1,270,367
Oct 23, 2024 199.40 207.00 199.40 207.00 207.00 262,928
Oct 22, 2024 200.50 205.00 198.20 200.00 200.00 149,076
Oct 21, 2024 200.50 204.62 198.40 201.00 201.00 1,257,638
Oct 18, 2024 200.00 204.00 200.00 201.00 201.00 87,413
Oct 17, 2024 193.40 201.50 193.40 200.00 200.00 169,707
Oct 16, 2024 197.88 200.99 193.80 193.80 193.80 52,933
Oct 15, 2024 198.20 201.00 193.20 198.00 198.00 91,891
Oct 14, 2024 196.60 202.43 194.00 196.80 196.80 94,580
Oct 11, 2024 200.50 200.50 199.20 199.20 199.20 40,584
Oct 10, 2024 202.50 204.00 198.40 199.40 199.40 327,564
Oct 9, 2024 203.50 205.50 201.00 204.00 204.00 71,010
Oct 8, 2024 196.40 205.50 196.40 204.50 204.50 195,085
Oct 7, 2024 195.20 203.50 195.00 203.50 203.50 93,502
Oct 4, 2024 196.00 200.00 195.00 196.80 196.80 313,430
Oct 3, 2024 197.00 202.00 195.20 196.00 196.00 127,790
Oct 2, 2024 199.00 200.50 196.40 196.40 196.40 156,423
Oct 1, 2024 198.00 201.85 198.00 198.40 198.40 82,486
Sep 30, 2024 204.00 204.50 199.00 199.80 199.80 104,201
Sep 27, 2024 204.00 204.50 198.80 200.00 200.00 200,936
Sep 26, 2024 4.20 Dividend
Sep 26, 2024 208.00 208.00 198.60 200.00 200.00 989,217
Sep 25, 2024 202.50 207.00 202.40 205.50 201.30 144,756
Sep 24, 2024 209.00 209.00 205.00 206.00 201.79 232,802
Sep 23, 2024 209.50 212.00 208.00 208.00 203.75 94,273
Sep 20, 2024 205.00 211.00 205.00 209.00 204.73 439,395
Sep 19, 2024 215.00 215.00 206.50 209.00 204.73 92,287
Sep 18, 2024 208.50 210.50 205.00 205.00 200.81 1,144,122
Sep 17, 2024 211.50 212.71 210.00 211.50 207.18 86,098
Sep 16, 2024 212.00 214.50 208.50 211.50 207.18 338,849
Sep 13, 2024 217.00 218.10 211.50 211.50 207.18 134,349
Sep 12, 2024 217.00 217.00 212.00 215.00 210.61 1,204,651
Sep 11, 2024 224.00 224.00 215.50 215.50 211.10 631,754
Sep 10, 2024 221.00 224.00 219.00 223.00 218.44 792,831
Sep 9, 2024 220.00 221.50 214.50 221.00 216.48 623,195
Sep 6, 2024 214.50 219.50 213.50 218.00 213.54 1,189,836
Sep 5, 2024 195.60 214.50 195.10 214.00 209.63 1,569,171
Sep 4, 2024 190.00 196.40 189.00 194.00 190.04 139,113
Sep 3, 2024 199.00 199.00 190.40 192.40 188.47 33,634
Sep 2, 2024 192.20 192.20 190.20 192.00 188.08 46,629
Aug 30, 2024 199.00 199.00 193.80 193.80 189.84 440,009
Aug 29, 2024 192.60 197.00 190.40 194.80 190.82 40,221
Aug 28, 2024 196.00 196.00 192.60 192.60 188.66 68,937
Aug 27, 2024 197.60 198.60 190.40 194.80 190.82 97,886
Aug 23, 2024 192.00 196.20 188.07 196.20 192.19 43,289
Aug 22, 2024 194.00 194.40 190.52 194.40 190.43 34,529
Aug 21, 2024 188.80 194.20 187.81 194.20 190.23 125,961
Aug 20, 2024 194.00 194.00 188.20 190.40 186.51 55,326
Aug 19, 2024 185.80 194.20 185.80 194.20 190.23 71,260
Aug 16, 2024 192.00 192.00 186.73 189.80 185.92 127,246
Aug 15, 2024 189.00 194.40 186.10 194.40 190.43 108,427
Aug 14, 2024 188.00 190.00 185.40 190.00 186.12 201,175
Aug 13, 2024 188.00 188.00 184.00 186.80 182.98 94,037
Aug 12, 2024 181.00 188.00 181.00 186.40 182.59 57,100
Aug 9, 2024 184.80 187.00 182.60 185.00 181.22 29,349
Aug 8, 2024 183.20 189.19 180.00 183.00 179.26 41,562
Aug 7, 2024 184.00 189.00 180.20 183.40 179.65 183,229
Aug 6, 2024 178.40 183.40 177.73 181.20 177.50 117,926
Aug 5, 2024 181.00 190.00 174.72 176.80 173.19 94,236
Aug 2, 2024 188.00 196.00 183.80 186.20 182.39 217,359
Aug 1, 2024 189.80 197.80 188.27 197.80 193.76 104,041
Jul 31, 2024 190.00 190.00 184.20 187.00 183.18 380,905
Jul 30, 2024 190.00 190.00 185.00 185.00 181.22 134,856
Jul 29, 2024 188.60 189.80 182.00 185.00 181.22 67,724
Jul 26, 2024 184.00 190.00 183.20 185.00 181.22 238,912
Jul 25, 2024 187.40 189.80 181.40 181.60 177.89 54,745
Jul 24, 2024 181.20 189.60 181.20 184.00 180.24 80,507
Jul 23, 2024 186.20 187.00 183.50 184.60 180.83 342,267
Jul 22, 2024 188.60 189.80 181.80 183.40 179.65 17,938
Jul 19, 2024 185.80 189.10 182.00 184.00 180.24 168,837
Jul 18, 2024 185.40 190.00 185.40 189.80 185.92 98,133
Jul 17, 2024 181.00 184.40 180.00 183.60 179.85 277,486
Jul 16, 2024 182.20 191.20 180.00 180.00 176.32 401,142
Jul 15, 2024 189.40 190.80 182.40 183.60 179.85 106,991
Jul 12, 2024 185.00 190.00 182.92 186.00 182.20 186,133
Jul 11, 2024 191.80 194.80 184.00 184.00 180.24 211,075
Jul 10, 2024 190.20 194.80 187.40 187.40 183.57 352,025
Jul 9, 2024 195.60 197.80 190.20 192.00 188.08 247,070
Jul 8, 2024 193.00 198.00 189.34 198.00 193.95 203,613
Jul 5, 2024 183.00 194.80 183.00 192.80 188.86 168,526
Jul 4, 2024 191.00 192.80 188.00 190.80 186.90 148,483
Jul 3, 2024 191.00 191.00 184.01 188.20 184.35 131,043
Jul 2, 2024 189.00 190.00 186.40 188.20 184.35 95,116
Jul 1, 2024 186.00 189.00 183.00 189.00 185.14 97,332
Jun 28, 2024 185.00 189.60 183.00 185.60 181.81 178,430
Jun 27, 2024 190.00 191.00 186.87 188.20 184.35 621,073
Jun 26, 2024 183.00 189.80 183.00 189.00 185.14 112,164
Jun 25, 2024 185.00 191.00 185.00 191.00 187.10 464,141
Jun 24, 2024 180.00 190.60 180.00 190.60 186.70 286,100
Jun 21, 2024 177.20 189.80 177.20 189.80 185.92 2,369,741
Jun 20, 2024 177.00 185.00 175.00 181.80 178.08 131,707
Jun 19, 2024 185.00 185.00 176.80 178.80 175.15 52,566
Jun 18, 2024 181.40 181.40 177.00 177.00 173.38 208,631
Jun 17, 2024 180.00 184.10 178.00 178.00 174.36 40,967
Jun 14, 2024 188.20 188.20 180.20 183.00 179.26 246,043
Jun 13, 2024 190.00 190.00 183.60 183.60 179.85 41,819
Jun 12, 2024 187.20 189.00 186.00 186.80 182.98 32,081
Jun 11, 2024 180.00 188.96 180.00 185.00 181.22 294,266
Jun 10, 2024 173.80 189.40 173.80 189.40 185.53 125,980
Jun 7, 2024 179.60 182.00 175.70 182.00 178.28 36,931
Jun 6, 2024 173.00 178.80 172.00 178.20 174.56 797,901
Jun 5, 2024 181.40 181.40 173.20 173.60 170.05 116,378
Jun 4, 2024 177.00 179.80 175.50 177.00 173.38 520,479
Jun 3, 2024 180.40 186.20 178.00 180.00 176.32 419,668
May 31, 2024 174.80 185.40 174.06 185.40 181.61 29,265,508
May 30, 2024 1.30 Dividend
May 30, 2024 170.60 175.60 170.00 170.00 166.53 570,183
May 29, 2024 178.80 178.80 174.80 176.00 171.13 44,113
May 28, 2024 172.00 178.40 172.00 177.60 172.69 156,791
May 24, 2024 168.00 178.60 168.00 177.80 172.88 62,143
May 23, 2024 168.00 177.60 168.00 177.00 172.10 52,379
May 22, 2024 171.20 176.00 169.60 173.40 168.60 20,685
May 21, 2024 174.40 175.80 169.60 169.80 165.10 13,689
May 20, 2024 168.20 175.80 168.00 168.00 163.35 291,411
May 17, 2024 171.80 173.68 169.60 170.60 165.88 134,710
May 16, 2024 167.00 171.80 165.00 171.80 167.05 437,301
May 15, 2024 165.00 170.68 165.00 167.40 162.77 37,712
May 14, 2024 168.60 170.20 166.67 167.60 162.96 29,339
May 13, 2024 172.60 173.00 169.25 170.80 166.07 310,970
May 10, 2024 174.00 174.80 172.00 172.60 167.82 37,092
May 9, 2024 172.20 174.60 172.00 173.80 168.99 141,457
May 8, 2024 175.00 175.00 168.40 173.40 168.60 47,330
May 7, 2024 174.40 174.80 165.60 171.80 167.05 21,902
May 3, 2024 175.00 175.00 167.80 170.00 165.30 167,875
May 2, 2024 2.00 Dividend
May 2, 2024 170.60 175.40 167.94 170.00 165.30 54,593
May 1, 2024 173.20 177.80 170.99 172.20 165.49 38,668
Apr 30, 2024 174.60 177.20 170.40 172.40 165.68 136,445
Apr 29, 2024 178.40 178.80 170.00 173.00 166.26 70,927
Apr 26, 2024 174.00 176.00 169.72 175.40 168.57 172,225
Apr 25, 2024 170.00 170.20 167.00 170.20 163.57 53,651
Apr 24, 2024 166.00 169.80 166.00 167.20 160.68 679,294
Apr 23, 2024 161.00 166.40 161.00 166.20 159.72 71,922
Apr 22, 2024 166.00 166.00 160.20 161.20 154.92 248,141
Apr 19, 2024 164.00 170.20 161.40 161.40 155.11 118,804
Apr 18, 2024 169.20 173.80 162.40 162.40 156.07 104,844
Apr 17, 2024 175.00 176.00 168.00 169.20 162.61 181,430
Apr 16, 2024 173.80 177.00 171.60 177.00 170.10 133,246
Apr 15, 2024 173.60 176.00 172.38 175.60 168.76 55,423
Apr 12, 2024 177.00 177.00 171.80 174.80 167.99 30,944
Apr 11, 2024 171.00 171.60 170.40 171.00 164.34 41,631
Apr 10, 2024 170.00 173.60 168.76 169.60 162.99 129,266
Apr 9, 2024 170.80 176.00 170.80 171.20 164.53 47,078
Apr 8, 2024 172.80 174.49 171.20 171.80 165.11 250,298
Apr 5, 2024 170.60 173.00 168.26 171.60 164.91 200,135
Apr 4, 2024 170.80 169.80 168.80 169.80 163.18 40,101
Apr 3, 2024 165.20 169.40 163.60 169.40 162.80 591,815
Apr 2, 2024 163.20 168.00 163.20 166.20 159.72 93,437
Mar 28, 2024 166.50 169.50 165.50 169.50 162.90 119,844
Mar 27, 2024 169.50 170.00 165.50 166.50 160.01 60,920
Mar 26, 2024 166.00 169.50 164.00 168.50 161.93 287,323
Mar 25, 2024 168.50 172.00 163.00 163.00 156.65 215,069
Mar 22, 2024 164.50 168.00 163.00 164.50 158.09 26,360
Mar 21, 2024 164.50 166.50 164.00 165.50 159.05 1,072,432
Mar 20, 2024 169.50 169.50 165.00 165.00 158.57 142,176
Mar 19, 2024 165.00 167.00 165.00 166.00 159.53 209,911
Mar 18, 2024 167.00 169.25 161.57 166.00 159.53 273,664
Mar 15, 2024 171.00 171.50 166.50 166.50 160.01 90,559
Mar 14, 2024 173.50 175.50 170.00 171.00 164.34 339,443
Mar 13, 2024 169.50 171.00 166.50 169.50 162.90 60,486
Mar 12, 2024 174.50 175.00 168.00 169.00 162.41 102,646
Mar 11, 2024 169.00 172.50 166.00 172.00 165.30 101,560
Mar 8, 2024 169.00 169.00 167.24 169.00 162.41 30,327
Mar 7, 2024 168.50 169.00 167.50 169.00 162.41 88,922
Mar 6, 2024 167.00 170.00 167.00 169.00 162.41 156,427
Mar 5, 2024 172.50 172.50 169.00 170.00 163.38 133,021
Mar 4, 2024 172.00 174.00 171.50 172.50 165.78 92,956
Mar 1, 2024 177.00 177.00 172.00 173.00 166.26 193,031
Feb 29, 2024 178.00 179.00 171.00 171.00 164.34 2,583,395
Feb 28, 2024 177.00 180.50 176.28 178.00 171.06 136,612
Feb 27, 2024 178.50 179.50 172.73 178.00 171.06 126,172
Feb 26, 2024 179.00 180.50 178.50 179.50 172.51 64,186
Feb 23, 2024 180.50 181.00 177.00 180.00 172.99 55,777
Feb 22, 2024 178.50 182.00 178.00 181.50 174.43 31,670
Feb 21, 2024 178.00 182.00 174.50 179.50 172.51 63,937
Feb 20, 2024 180.00 180.00 177.00 179.50 172.51 82,888
Feb 19, 2024 180.00 182.00 178.50 180.00 172.99 90,805
Feb 16, 2024 180.50 183.00 178.50 181.50 174.43 106,910
Feb 15, 2024 184.00 185.00 179.50 182.00 174.91 88,177
Feb 14, 2024 175.00 184.00 175.00 184.00 176.83 94,712
Feb 13, 2024 175.00 184.00 171.00 178.00 171.06 604,891
Feb 12, 2024 171.00 172.49 169.00 169.00 162.41 13,913
Feb 9, 2024 170.50 173.25 168.80 170.50 163.86 49,482
Feb 8, 2024 173.00 174.00 171.22 172.50 165.78 30,431
Feb 7, 2024 174.00 175.30 172.50 173.50 166.74 40,104
Feb 6, 2024 169.50 176.00 169.50 173.50 166.74 454,544
Feb 5, 2024 170.50 174.00 169.50 171.00 164.34 1,501,925
Feb 2, 2024 171.50 171.50 168.30 171.00 164.34 146,700
Feb 1, 2024 172.50 172.50 169.00 171.00 164.34 61,850
Jan 31, 2024 175.00 175.75 171.84 172.00 165.30 389,792
Jan 30, 2024 174.00 177.00 171.23 177.00 170.10 159,822
Jan 29, 2024 175.50 175.50 173.00 175.00 168.18 1,274,365
Jan 26, 2024 172.50 176.50 172.00 176.00 169.14 301,006
Jan 25, 2024 174.50 175.00 171.00 173.50 166.74 478,094
Jan 24, 2024 169.00 172.50 168.80 172.50 165.78 470,864
Jan 23, 2024 166.50 171.50 166.50 168.50 161.93 107,868
Jan 22, 2024 169.50 169.50 163.50 167.50 160.97 116,858
Jan 19, 2024 167.00 167.00 163.55 166.00 159.53 46,520
Jan 18, 2024 165.50 165.50 164.00 164.00 157.61 29,400
Jan 17, 2024 166.00 166.72 163.50 166.00 159.53 225,211
Jan 16, 2024 165.50 169.00 165.11 165.50 159.05 125,496
Jan 15, 2024 165.00 166.50 161.50 166.50 160.01 145,271
Jan 12, 2024 165.00 166.50 162.96 166.50 160.01 155,652
Jan 11, 2024 155.50 163.00 155.50 163.00 156.65 976,454
Jan 10, 2024 157.50 158.50 152.50 155.00 148.96 2,438,948
Jan 9, 2024 150.50 155.50 152.00 155.00 148.96 1,268,067
Jan 8, 2024 148.00 150.00 145.00 150.00 144.16 791,433
Jan 5, 2024 145.00 148.50 144.00 147.50 141.75 85,568
Jan 4, 2024 139.00 147.50 139.00 147.50 141.75 3,569,884
Jan 3, 2024 141.50 143.50 139.00 140.50 135.03 120,920
Jan 2, 2024 141.50 143.90 139.26 141.50 135.99 204,694
Dec 29, 2023 140.50 142.00 139.55 140.00 134.54 84,830
Dec 28, 2023 139.00 145.50 139.00 140.50 135.03 92,103
Dec 27, 2023 140.50 145.50 139.50 140.50 135.03 255,335
Dec 22, 2023 143.00 143.00 140.00 140.50 135.03 61,498
Dec 21, 2023 142.50 142.50 140.00 140.50 135.03 523,568
Dec 20, 2023 141.00 144.70 140.00 141.00 135.51 844,594
Dec 19, 2023 141.00 143.50 141.00 143.50 137.91 1,073,927
Dec 18, 2023 142.00 143.00 140.50 141.50 135.99 157,501
Dec 15, 2023 140.00 145.00 140.00 142.00 136.47 166,615
Dec 14, 2023 140.50 144.00 140.00 143.00 137.43 480,936
Dec 13, 2023 145.00 145.65 141.00 142.00 136.47 541,069
Dec 12, 2023 146.00 149.50 145.00 145.50 139.83 101,968
Dec 11, 2023 147.00 150.00 147.00 148.00 142.23 278,112
Dec 8, 2023 147.00 150.50 147.00 148.00 142.23 41,729
Dec 7, 2023 148.00 151.00 147.00 148.00 142.23 316,648
Dec 6, 2023 151.00 152.00 149.01 150.50 144.64 366,957
Dec 5, 2023 152.00 153.00 151.50 151.50 145.60 6,440
Dec 4, 2023 152.00 153.50 151.10 152.50 146.56 136,607
Dec 1, 2023 150.00 157.00 148.50 153.00 147.04 41,768
Nov 30, 2023 150.50 152.00 150.00 150.00 144.16 205,606
Nov 29, 2023 154.00 155.00 150.31 151.50 145.60 111,960
Nov 28, 2023 155.00 157.50 154.50 155.00 148.96 74,732
Nov 27, 2023 152.50 157.50 152.50 154.50 148.48 423,452
Nov 24, 2023 152.50 155.31 152.50 153.00 147.04 340,136
Nov 23, 2023 153.50 154.00 145.88 151.50 145.60 265,218
Nov 22, 2023 153.50 154.54 152.50 153.00 147.04 411,539
Nov 21, 2023 153.50 153.50 152.00 153.00 147.04 30,309
Nov 20, 2023 153.50 155.00 151.00 153.50 147.52 156,013
Nov 17, 2023 152.00 154.50 151.50 153.50 147.52 512,618
Nov 16, 2023 152.50 153.25 149.50 151.00 145.12 594,636
Nov 15, 2023 153.00 157.50 152.50 152.50 146.56 58,809
Nov 14, 2023 153.50 154.00 149.00 152.50 146.56 1,969,544
Nov 13, 2023 152.00 152.00 148.52 150.00 144.16 38,567

Related Tickers