ADVFN Plc - AFN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	6.65	7	7	7.96	6.05	84,264
April 30, 2025	6.65	6.75	6.75	7	6.65	73,103
April 29, 2025	7	6.75	6.75	7	6.6	80,453
April 28, 2025	6	6.5	6.5	6.99	6	756,111
April 25, 2025	5.46	6.6	6.6	7	5.46	793,903
April 24, 2025	5.46	6	6	6.6	5.1	346,436
April 23, 2025	5.4	6	6	6.7	5.4	27,364
April 22, 2025	5.4	6	6	6.98	5.4	34,771
April 17, 2025	6.45	6	6	6.8	5.4	41,995
April 16, 2025	5.22	5.5	5.5	6	5.22	130,199
April 15, 2025	5.95	5.5	5.5	5.95	5.5	38,334
April 14, 2025	5.8	5.5	5.5	5.99	5.5	3,321
April 11, 2025	5.5	5.5	5.5	5.5	5.5	0
April 10, 2025	5.11	5.5	5.5	5.8	5.11	1,652
April 09, 2025	5.49	5.5	5.5	5.5	5.49	258
April 08, 2025	5.6	5.5	5.5	5.6	5.01	236,182
April 07, 2025	4.51	5.5	5.5	5.99	4.51	457,371
April 04, 2025	5.06	5	5	5.06	4.51	1.27M
April 03, 2025	5.33	5.25	5.25	5.33	5	205,199
April 02, 2025	5.01	5.5	5.5	5.5	5	45,321
April 01, 2025	5	5.25	5.25	5.38	4.5	189,800
March 31, 2025	5.02	5.25	5.25	5.39	5	187,112
March 28, 2025	6.55	5.5	5.5	6.55	5.02	591,095
March 27, 2025	3.52	6.5	6.5	8.57	3.52	1.41M
March 26, 2025	13	13	13	13	13	488,000
March 25, 2025	13	13	13	13	13	0
March 24, 2025	13	13	13	13	13	488,000
March 21, 2025	13.18	13	13	13.18	12.89	8,223
March 20, 2025	13	13	13	13	13	3.14M
March 19, 2025	13	13	13	13	13	3.36M
March 18, 2025	13	13	13	13.2	13	240,193
March 17, 2025	12.5	12.5	12.5	12.5	12.5	1,080
March 14, 2025	12.98	12.5	12.5	12.98	12.5	36
March 13, 2025	12.03	12.5	12.5	12.5	12.03	10,000
March 12, 2025	12.03	12.5	12.5	12.5	12.03	102
March 11, 2025	12.02	12.5	12.5	12.5	12.02	10,273
March 10, 2025	12.04	13	13	13	12.04	13
March 07, 2025	13	13	13	13	13	840
March 06, 2025	12.13	13	13	13	12	25,028
March 05, 2025	13	13	13	13	13	15,756
March 04, 2025	13	13	13	13	13	0
March 03, 2025	13.9	13	13	13.9	12.9	11,571
February 28, 2025	12	13	13	13	12	4,222
February 27, 2025	13	13	13	13	13	0
February 26, 2025	13	13	13	13	13	0
February 25, 2025	13.95	13	13	13.95	13	12
February 24, 2025	12.81	13	13	13	12.81	500
February 21, 2025	13.95	13	13	13.95	12.81	372
February 20, 2025	12.81	13	13	13	12.81	15
February 19, 2025	13	13	13	13	13	0
February 18, 2025	13	13	13	13	13	50,203
February 17, 2025	13	13	13	13	13	0
February 14, 2025	12.78	13	13	13	12.78	823
February 13, 2025	13.95	13	13	13.95	13	7,132
February 12, 2025	13	13	13	13	13	0
February 11, 2025	12.74	13	13	13	12.74	10,240
February 10, 2025	13.95	13	13	13.95	12.74	17,366
February 07, 2025	13	13	13	13	13	0
February 06, 2025	13	13	13	13	13	0
February 05, 2025	13.95	13	13	13.95	13	4,000

ADVFN Plc (AFN.L) LSE