Alfa Financial Software Holdings PLC (ALFA.L) LSE
146.80
+0.2(+0.14%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
146.80
+0.2(+0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 145 | 146.8 | 146.8 | 148.6 | 142.88 | 303,029 |
| April 01, 2026 | 149 | 146.6 | 146.6 | 150.68 | 144.8 | 439,937 |
| March 31, 2026 | 144.2 | 145 | 145 | 146.5 | 143.6 | 363,045 |
| March 30, 2026 | 142.6 | 144 | 144 | 144 | 140.4 | 310,388 |
| March 27, 2026 | 149.8 | 142.4 | 142.4 | 149.8 | 142.4 | 322,808 |
| March 26, 2026 | 148.2 | 146.8 | 146.8 | 151 | 145 | 533,910 |
| March 25, 2026 | 148.8 | 148.2 | 148.2 | 152.4 | 148.2 | 330,133 |
| March 24, 2026 | 150 | 147.4 | 147.4 | 153 | 147.4 | 380,110 |
| March 23, 2026 | 150 | 151 | 151 | 155.8 | 148 | 396,981 |
| March 20, 2026 | 152.64 | 151.4 | 151.4 | 156.8 | 150 | 738,070 |
| March 19, 2026 | 155.4 | 152.8 | 152.8 | 159 | 152.8 | 226,989 |
| March 18, 2026 | 157.6 | 157.4 | 157.4 | 163 | 157.2 | 1.36M |
| March 17, 2026 | 166 | 158.8 | 158.8 | 166 | 157.6 | 874,937 |
| March 16, 2026 | 177.6 | 162.6 | 162.6 | 177.6 | 160.4 | 1.09M |
| March 13, 2026 | 177 | 173 | 173 | 178.62 | 169.4 | 517,276 |
| March 12, 2026 | 198 | 173.8 | 173.8 | 198 | 173.8 | 2.98M |
| March 11, 2026 | 203.5 | 193.2 | 193.2 | 203.5 | 190 | 994,129 |
| March 10, 2026 | 196.2 | 194 | 194 | 198 | 192.6 | 369,014 |
| March 09, 2026 | 199 | 196.8 | 196.8 | 199 | 193.8 | 1.69M |
| March 06, 2026 | 193.4 | 197 | 197 | 199 | 193.4 | 255,126 |
| March 05, 2026 | 192.8 | 195.2 | 195.2 | 195.91 | 190.6 | 719,776 |
| March 04, 2026 | 190 | 191.8 | 191.8 | 192.8 | 188 | 305,122 |
| March 03, 2026 | 190.2 | 188.8 | 188.8 | 190.8 | 186.8 | 276,482 |
| March 02, 2026 | 193.6 | 191.2 | 191.2 | 194.8 | 189.8 | 200,786 |
| February 27, 2026 | 193 | 193 | 193 | 193 | 190 | 567,557 |
| February 26, 2026 | 184.8 | 191.8 | 191.8 | 192.2 | 184.8 | 323,543 |
| February 25, 2026 | 187 | 186.2 | 186.2 | 188 | 184 | 255,179 |
| February 24, 2026 | 188.6 | 184.2 | 184.2 | 188.6 | 182.6 | 412,854 |
| February 23, 2026 | 189 | 185.2 | 185.2 | 192.6 | 184.8 | 465,143 |
| February 20, 2026 | 190 | 190 | 0 | 192.4 | 186.4 | 332,936 |
| February 19, 2026 | 188 | 188 | 0 | 190.6 | 186.2 | 517,924 |
| February 18, 2026 | 187 | 186.4 | 0 | 187.6 | 185.6 | 132,812 |
| February 17, 2026 | 185 | 186 | 0 | 186.6 | 182 | 498,261 |
| February 16, 2026 | 188 | 182.6 | 0 | 188 | 181.8 | 766,894 |
| February 13, 2026 | 186.4 | 185.2 | 0 | 189 | 185 | 386,171 |
| February 12, 2026 | 193.42 | 188 | 0 | 193.42 | 186.5 | 672,580 |
| February 11, 2026 | 200 | 190.2 | 0 | 200 | 190.2 | 1.23M |
| February 10, 2026 | 196.55 | 198 | 0 | 198.8 | 193.6 | 404,474 |
| February 09, 2026 | 198.2 | 195.2 | 0 | 198.2 | 193.8 | 289,001 |
| February 06, 2026 | 197 | 196.2 | 0 | 200.5 | 193.6 | 539,669 |
| February 05, 2026 | 195 | 199.4 | 0 | 199.4 | 191.8 | 1.57M |
| February 04, 2026 | 208 | 192.6 | 0 | 208 | 187.1 | 5.25M |
| February 03, 2026 | 217.5 | 204 | 0 | 217.5 | 203.5 | 554,018 |
| February 02, 2026 | 220 | 217.5 | 0 | 220 | 212.71 | 361,274 |
| January 30, 2026 | 213 | 215 | 0 | 218.5 | 211 | 633,663 |
| January 29, 2026 | 217.5 | 211.5 | 0 | 222 | 207.5 | 680,535 |
| January 28, 2026 | 215.5 | 212 | 0 | 215.5 | 210 | 632,657 |
| January 27, 2026 | 214.5 | 213 | 0 | 215 | 210.5 | 192,816 |
| January 26, 2026 | 213 | 214 | 0 | 216.5 | 210.5 | 198,415 |
| January 23, 2026 | 207.5 | 212 | 0 | 213 | 207.5 | 225,799 |
| January 22, 2026 | 210.5 | 211 | 0 | 211 | 207.5 | 529,109 |
| January 21, 2026 | 205.03 | 206.5 | 0 | 207.5 | 202 | 739,822 |
| January 20, 2026 | 209 | 207 | 0 | 209 | 204.51 | 587,424 |
| January 19, 2026 | 217 | 208 | 0 | 217 | 207 | 173,641 |
| January 16, 2026 | 209 | 212 | 0 | 214 | 208.5 | 440,239 |
| January 15, 2026 | 209.5 | 211 | 0 | 212.5 | 209.5 | 632,051 |
| January 14, 2026 | 211.4 | 211 | 0 | 213 | 210 | 298,443 |
| January 13, 2026 | 216.5 | 212.5 | 0 | 217 | 211 | 463,777 |
| January 12, 2026 | 212 | 214.5 | 0 | 216.5 | 212 | 542,509 |
| January 09, 2026 | 205.5 | 213 | 0 | 217 | 205.5 | 2.64M |