Alpha Financial Markets Consulting plc - AFM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 16, 2024	504	504	504	506	502	8.53M
August 15, 2024	504	504	504	504.51	502	8.94M
August 14, 2024	502	504	504	506	502	478,240
August 13, 2024	502.52	502	502	506	501.5	2.38M
August 12, 2024	499.99	502	502	504	499.25	6.51M
August 09, 2024	500	500	500	500.25	498.31	634,273
August 08, 2024	499	499	499	500	498.5	2.56M
August 07, 2024	499	499	499	500	498	2.75M
August 06, 2024	498	498	498	500	498	14.86M
August 05, 2024	498	498	498	502	497.63	4.81M
August 02, 2024	502	498	498	502	498	6.68M
August 01, 2024	499.15	498	498	502	498	5.18M
July 31, 2024	500.99	498	498	502	498	1.2M
July 30, 2024	498	500	500	502	498	1.82M
July 29, 2024	498	499	499	502	498	1.23M
July 26, 2024	499.12	500	500	500	498.2	177,852
July 25, 2024	500.5	500	500	502	499	1.9M
July 24, 2024	500	500	500	502	498.5	1.34M
July 23, 2024	499.45	500	500	500	498	1.09M
July 22, 2024	498	498	498	500	498	534,385
July 19, 2024	499.6	499	499	500	497	1.98M
July 18, 2024	499	499	499	499.45	498	278,630
July 17, 2024	498.1	499	499	499.1	498	6.25M
July 16, 2024	496	499	499	499	495	2.14M
July 15, 2024	494	496	496	496	494	1.76M
July 12, 2024	494	494	494	495	493	8.17M
July 11, 2024	495.7	493	493	496.79	492.5	4.19M
July 10, 2024	495.1	495	495	497	495	635,031
July 09, 2024	495.22	496	496	497	495	12.99M
July 08, 2024	496	495	495	497	494.87	958,944
July 05, 2024	496.75	496	496	496.95	495	834,240
July 04, 2024	496.01	495	495	497	486	74,124
July 03, 2024	496.5	496	496	497.75	495.5	5.59M
July 02, 2024	496.5	497	497	498	496	915,987
July 01, 2024	496	497	497	497.89	496	2.31M
June 28, 2024	497	495	495	497	495	3.77M
June 27, 2024	496.3	496	496	498	496	5.45M
June 26, 2024	496.35	497	497	498	495.9	2.77M
June 25, 2024	498	496	496	498	496	4.38M
June 24, 2024	496.01	495	495	498	495	3.94M
June 21, 2024	498	496	496	498	496	22.69M
June 20, 2024	478.5	496	496	498	478.5	34.07M
June 19, 2024	380	479	479	485	370	2.21M
June 18, 2024	393.25	391	391	400	385.25	102,407
June 17, 2024	390	385	385	392.9	385	218,657
June 14, 2024	400	385	385	410	385	283,646
June 13, 2024	415	400	400	415	400	57,616
June 12, 2024	420	410	410	421.94	400	87,434
June 11, 2024	417	415	415	424.95	415	70,032
June 10, 2024	418	423	423	423	410	90,248
June 07, 2024	419.5	420	420	420	410	133,649
June 06, 2024	420	418	418	425	413.75	75,977
June 05, 2024	410	415	415	420	400	618,725
June 04, 2024	409.5	408	408	420	400	184,292
June 03, 2024	407.5	405	405	410	400	1.18M
May 31, 2024	420	409	409	420	402	591,712
May 30, 2024	440	421	421	441	421	372,420
May 29, 2024	447	432	432	464	432	37,027
May 28, 2024	445	442	442	455	440	292,464
May 24, 2024	449	450	450	458	430.15	741,045

Alpha Financial Markets Consulting plc (AFM.L) LSE