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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2	2.1	2.1	2.12	2	37,417
August 13, 2025	2.2	2.1	2.1	2.2	2	750,800
August 12, 2025	2.29	2.15	2.15	2.29	2	23,954
August 11, 2025	2.2	2.15	2.15	2.3	2	2.02M
August 08, 2025	2.2	2.1	2.1	2.2	2.06	33,673
August 07, 2025	2.5	2.1	2.1	2.5	2	1.18M
August 06, 2025	2.4	2.35	2.35	2.5	2.35	304,043
August 05, 2025	2.4	2.5	2.5	2.8	2.2	498,543
August 04, 2025	2.8	2.6	2.6	2.8	2.4	711,328
August 01, 2025	2.5	2.6	2.6	2.7	2.4	343,518
July 31, 2025	2.87	2.65	2.65	2.88	2.5	390,053
July 30, 2025	3	2.75	2.75	3	2.7	280,897
July 29, 2025	3	2.9	2.9	3	2.8	87,268

Aferian Plc (AFRN.L) LSE