Aferian Plc - AFRN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.85	1.85	1.85	2	1.7	10,679
December 03, 2025	1.71	1.85	1.85	1.85	1.71	11,320
December 02, 2025	1.99	1.85	1.85	1.99	1.7	6,964
December 01, 2025	1.85	1.85	1.85	1.99	1.71	32
November 28, 2025	2	1.85	1.85	2	1.7	4,785
November 27, 2025	2	2	2	2.13	2	280
November 26, 2025	2	2	2	2.13	1.78	15,857
November 25, 2025	2	2	2	2.11	1.78	68,737
November 24, 2025	2	2	2	2.13	1.78	51,468
November 21, 2025	2	2	2	2	2	2,957
November 20, 2025	2.03	2.03	2.03	2.3	1.75	2,957
November 19, 2025	2.03	1.78	1.78	2.13	1.78	8,126
November 18, 2025	2.03	2.03	2.03	2.13	1.78	36,260
November 17, 2025	2.03	2.03	2.03	2.26	1.78	2,585
November 14, 2025	2.26	2.03	2.03	2.26	1.78	28,998
November 13, 2025	1.81	2.03	2.03	2.3	1.75	51,908
November 12, 2025	2.03	2.03	2.03	2.13	1.78	105,707
November 11, 2025	2	2.03	2.03	2.3	1.75	57,666
November 10, 2025	2	2	2	2.27	1.78	42,150
November 07, 2025	2	2	2	2	2	40,404
November 06, 2025	2	2	2	2.28	1.78	4,677
November 05, 2025	1.78	2	2	2.28	1.78	7,705
November 04, 2025	2	2	2	2.28	1.78	100,000
November 03, 2025	2	2	2	2.28	1.78	6,013
October 31, 2025	1.78	2	2	2.1	1.78	108,328
October 30, 2025	2	2	2	2.1	1.76	211,491
October 29, 2025	2	2	2	2.28	1.76	24,957
October 28, 2025	2	2.28	2.28	2.28	1.76	7,638
October 27, 2025	1.85	2	2	2.28	1.7	462,548
October 24, 2025	1.85	1.85	1.85	1.97	1.7	18,397
October 23, 2025	1.85	1.85	1.85	1.85	1.85	64,512
October 22, 2025	1.85	1.98	1.98	2	1.7	21,461
October 21, 2025	1.75	1.9	1.9	2	1.63	295,300
October 20, 2025	1.75	1.75	1.75	1.97	1.51	643,597
October 17, 2025	1.75	1.75	1.75	1.75	1.55	1,720
October 16, 2025	1.75	1.75	1.75	1.95	1.75	214,102
October 15, 2025	1.75	1.75	1.75	2	1.75	4,366
October 14, 2025	1.75	1.75	1.75	2	1.55	15,024
October 13, 2025	1.75	1.75	1.75	2	1.51	60,500
October 10, 2025	1.75	1.75	1.75	2	1.75	11,942
October 09, 2025	1.98	1.75	2	2	1.55	19,398
October 08, 2025	1.75	1.75	1.75	2	1.51	17,882
October 07, 2025	1.75	1.75	1.75	1.75	1.75	260,318
October 06, 2025	1.75	1.75	1.75	2	1.4	260,318
October 03, 2025	1.9	1.75	1.75	2	1.51	258,298
October 02, 2025	1.9	1.9	1.9	2	1.8	88,269
October 01, 2025	1.9	1.9	1.9	2	1.8	49,523
September 30, 2025	2.3	1.9	1.9	2.5	1.8	1.09M
September 29, 2025	2.35	2.48	2.48	2.7	2.1	486,410
September 26, 2025	2.35	2.58	2.58	2.6	2.1	100,155
September 25, 2025	2.21	2.35	2.6	2.6	2.21	5,050
September 24, 2025	2.35	2.35	2.35	2.6	2.17	986,715
September 23, 2025	2.25	2.35	2.35	2.59	2.1	1.25M
September 22, 2025	2.25	2.25	2.25	2.4	2.25	82
September 19, 2025	2.1	2.25	2.25	2.38	2.1	16,951
September 18, 2025	2.26	2.25	2.25	2.4	2.18	54,629
September 17, 2025	2.19	2.25	2.25	2.4	2.1	60,504
September 16, 2025	2.25	2.25	2.25	2.4	2.19	5,662
September 15, 2025	2.25	2.25	2.25	2.4	2.1	1,230
September 12, 2025	2.25	2.25	2.25	2.4	2.1	56,505

Aferian Plc (AFRN.L) LSE