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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2.25	2.25	2.25	2.4	2.19	11,451
September 10, 2025	2.25	2.25	2.25	2.4	2.19	71,140
September 09, 2025	2.25	2.25	2.25	2.4	2.18	31,494
September 08, 2025	2.25	2.25	2.25	2.25	2.18	1,822
September 05, 2025	2.25	2.17	2.17	2.4	2.1	8,687
September 04, 2025	2.25	2.25	2.25	2.4	2.1	15,544
September 03, 2025	2.25	2.25	2.25	2.4	2.1	644,273
September 02, 2025	2.35	2.25	2.25	2.4	2.1	687,635
September 01, 2025	2.49	2.35	2.35	2.5	2.2	210,317
August 29, 2025	2.5	2.4	2.4	2.54	2.2	1.4M
August 28, 2025	2.24	2.35	2.35	2.35	2.24	13,477
August 27, 2025	2.35	2.35	2.35	2.35	2.2	316,423
August 26, 2025	2.34	2.35	2.35	2.5	2.1	336,746
August 22, 2025	2.4	2.25	2.25	2.4	2.1	175,105
August 21, 2025	2.42	2.25	2.25	2.5	2.1	5.04M
August 20, 2025	2.12	2.3	2.3	2.3	2.1	428,307
August 19, 2025	2.2	2.1	2.1	2.2	2.1	106,476
August 18, 2025	2.19	2.1	2.1	2.2	2	384,148
August 15, 2025	2.12	2.1	2.1	2.12	2.1	1,657

Aferian Plc (AFRN.L) LSE