Alfa Financial Software Holdings Plc ALFA
LSE · United Kingdom · Technology Services
GBp 155.60-1.20 (-0.77%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 156.80 | +1.42% | GBp 160.00 | GBp 160.00 | GBp 154.00 | 574.40K |
| 2026-09-29 | GBp 154.60 | +0.13% | GBp 160.40 | GBp 160.40 | GBp 153.80 | 324.48K |
| 2026-09-28 | GBp 154.40 | -0.39% | GBp 161.00 | GBp 161.00 | GBp 154.00 | 283.04K |
| 2026-09-25 | GBp 155.00 | -0.13% | GBp 157.00 | GBp 158.00 | GBp 154.20 | 274.20K |
| 2026-09-24 | GBp 155.20 | -1.02% | GBp 155.00 | GBp 156.80 | GBp 154.60 | 1.04M |
| 2026-09-23 | GBp 156.80 | -0.76% | GBp 159.00 | GBp 159.80 | GBp 155.20 | 588.70K |
| 2026-09-22 | GBp 158.00 | 0.00% | GBp 157.00 | GBp 162.80 | GBp 157.00 | 969.24K |
| 2026-09-21 | GBp 158.00 | +0.13% | GBp 157.60 | GBp 162.80 | GBp 157.00 | 556.81K |
| 2026-09-18 | GBp 157.80 | -1.99% | GBp 156.00 | GBp 162.80 | GBp 156.00 | 379.28K |
| 2026-09-17 | GBp 161.00 | +4.01% | GBp 158.40 | GBp 162.40 | GBp 155.60 | 1.66M |
| 2026-09-16 | GBp 154.80 | -0.39% | GBp 155.20 | GBp 156.60 | GBp 154.20 | 374.43K |
| 2026-09-15 | GBp 155.40 | -1.15% | GBp 157.40 | GBp 158.49 | GBp 154.80 | 276.49K |
| 2026-09-14 | GBp 157.20 | +0.90% | GBp 159.00 | GBp 159.00 | GBp 155.00 | 243.69K |
| 2026-09-11 | GBp 155.80 | +0.13% | GBp 159.00 | GBp 159.00 | GBp 154.00 | 368.51K |
| 2026-09-10 | GBp 155.60 | +0.52% | GBp 153.00 | GBp 158.20 | GBp 153.00 | 505.35K |
| 2026-09-09 | GBp 154.80 | -0.39% | GBp 162.00 | GBp 162.00 | GBp 152.24 | 475.33K |
| 2026-09-08 | GBp 155.40 | -3.84% | GBp 162.20 | GBp 165.20 | GBp 154.40 | 1.26M |
| 2026-09-07 | GBp 161.60 | -2.06% | GBp 165.00 | GBp 166.80 | GBp 161.60 | 494.34K |
| 2026-09-04 | GBp 165.00 | -4.62% | GBp 175.00 | GBp 175.00 | GBp 165.00 | 685.34K |
| 2026-09-03 | GBp 173.00 | +6.53% | GBp 165.00 | GBp 173.60 | GBp 156.74 | 1.47M |
| 2026-09-02 | GBp 162.40 | -2.40% | GBp 170.00 | GBp 170.00 | GBp 161.20 | 851.78K |
| 2026-09-01 | GBp 166.40 | -0.72% | GBp 170.00 | GBp 170.00 | GBp 164.60 | 424.06K |
| 2026-08-28 | GBp 167.60 | +0.96% | GBp 166.00 | GBp 168.20 | GBp 162.60 | 3.48M |
| 2026-08-27 | GBp 166.00 | +1.72% | GBp 163.00 | GBp 168.00 | GBp 163.00 | 658.23K |
| 2026-08-26 | GBp 163.20 | -2.63% | GBp 170.00 | GBp 170.00 | GBp 162.60 | 781.27K |
| 2026-08-25 | GBp 167.60 | +0.84% | GBp 169.80 | GBp 169.80 | GBp 165.80 | 241.37K |
| 2026-08-24 | GBp 166.20 | -1.19% | GBp 169.80 | GBp 169.80 | GBp 165.40 | 236.68K |
| 2026-08-21 | GBp 168.20 | +1.94% | GBp 165.00 | GBp 169.80 | GBp 162.20 | 143.44K |
| 2026-08-20 | GBp 165.00 | -1.32% | GBp 162.20 | GBp 169.80 | GBp 162.20 | 538.77K |
| 2026-08-19 | GBp 167.20 | +1.95% | GBp 169.80 | GBp 169.80 | GBp 162.20 | 178.43K |
| 2026-08-18 | GBp 164.00 | -0.49% | GBp 169.80 | GBp 169.80 | GBp 163.16 | 216.16K |
| 2026-08-17 | GBp 164.80 | -1.08% | GBp 169.80 | GBp 169.80 | GBp 163.00 | 184.80K |
| 2026-08-14 | GBp 166.60 | +2.46% | GBp 163.00 | GBp 169.80 | GBp 160.76 | 408.48K |
| 2026-08-13 | GBp 162.60 | +1.63% | GBp 164.00 | GBp 166.00 | GBp 160.30 | 454.84K |
| 2026-08-12 | GBp 160.00 | -1.48% | GBp 162.00 | GBp 163.50 | GBp 159.60 | 495.65K |
| 2026-08-11 | GBp 162.40 | +0.87% | GBp 164.00 | GBp 164.00 | GBp 159.60 | 469.06K |
| 2026-08-10 | GBp 161.00 | -3.13% | GBp 161.00 | GBp 169.80 | GBp 161.00 | 371.85K |
| 2026-08-07 | GBp 166.20 | +0.73% | GBp 170.00 | GBp 170.00 | GBp 165.00 | 233.73K |
| 2026-08-06 | GBp 165.00 | 0.00% | GBp 169.00 | GBp 169.60 | GBp 162.01 | 298.19K |
| 2026-08-05 | GBp 165.00 | +0.36% | GBp 165.00 | GBp 170.00 | GBp 161.00 | 436.65K |
| 2026-08-04 | GBp 164.40 | +0.37% | GBp 170.00 | GBp 170.00 | GBp 161.00 | 764.00K |
| 2026-08-03 | GBp 163.80 | 0.00% | GBp 168.00 | GBp 168.80 | GBp 160.20 | 771.42K |
| 2026-07-31 | GBp 163.80 | +0.61% | GBp 168.00 | GBp 168.00 | GBp 160.20 | 603.77K |
| 2026-07-30 | GBp 162.80 | -6.33% | GBp 173.00 | GBp 176.40 | GBp 159.00 | 653.57K |
| 2026-07-29 | GBp 173.80 | +0.81% | GBp 168.20 | GBp 174.40 | GBp 168.20 | 1.02M |
| 2026-07-28 | GBp 172.40 | +2.62% | GBp 170.00 | GBp 172.40 | GBp 167.11 | 1.30M |
| 2026-07-27 | GBp 168.00 | +3.96% | GBp 163.00 | GBp 168.60 | GBp 162.40 | 916.01K |
| 2026-07-24 | GBp 161.60 | +1.51% | GBp 161.80 | GBp 163.20 | GBp 159.40 | 558.39K |
| 2026-07-23 | GBp 159.20 | -3.16% | GBp 166.00 | GBp 166.00 | GBp 158.40 | 361.11K |
| 2026-07-22 | GBp 164.40 | +1.61% | GBp 164.00 | GBp 165.80 | GBp 159.00 | 423.25K |
| 2026-07-21 | GBp 161.80 | -0.12% | GBp 164.00 | GBp 164.00 | GBp 159.60 | 202.62K |
| 2026-07-20 | GBp 162.00 | +1.00% | GBp 164.00 | GBp 164.00 | GBp 159.00 | 1.98M |
| 2026-07-17 | GBp 160.40 | -0.50% | GBp 162.00 | GBp 163.21 | GBp 159.40 | 230.16K |
| 2026-07-16 | GBp 161.20 | +0.75% | GBp 162.00 | GBp 162.00 | GBp 158.00 | 301.61K |
| 2026-07-15 | GBp 160.00 | -0.62% | GBp 162.00 | GBp 162.00 | GBp 157.00 | 303.10K |
| 2026-07-14 | GBp 161.00 | +0.25% | GBp 158.00 | GBp 161.80 | GBp 156.05 | 412.99K |
| 2026-07-13 | GBp 160.60 | +1.77% | GBp 159.40 | GBp 161.20 | GBp 156.00 | 970.58K |
| 2026-07-10 | GBp 157.80 | +0.51% | GBp 160.00 | GBp 160.00 | GBp 156.80 | 915.88K |
| 2026-07-09 | GBp 157.00 | +1.29% | GBp 159.00 | GBp 159.00 | GBp 155.20 | 2.21M |
| 2026-07-08 | GBp 155.00 | -3.13% | GBp 158.20 | GBp 161.20 | GBp 153.90 | 2.74M |
| 2026-07-07 | GBp 160.00 | -0.37% | GBp 160.40 | GBp 163.00 | GBp 159.20 | 307.39K |
| 2026-07-06 | GBp 160.60 | -0.50% | GBp 165.00 | GBp 165.00 | GBp 158.40 | 246.14K |
| 2026-07-03 | GBp 161.40 | -0.49% | GBp 163.00 | GBp 164.60 | GBp 160.52 | 684.63K |
| 2026-07-02 | GBp 162.20 | -0.98% | GBp 163.00 | GBp 165.00 | GBp 160.00 | 266.69K |
| 2026-07-01 | GBp 163.80 | +5.95% | GBp 156.00 | GBp 164.60 | GBp 155.00 | 454.11K |
| 2026-06-30 | GBp 154.60 | -0.39% | GBp 155.20 | GBp 157.80 | GBp 153.20 | 536.14K |
| 2026-06-29 | GBp 155.20 | +0.39% | GBp 151.00 | GBp 157.60 | GBp 151.00 | 556.75K |
| 2026-06-26 | GBp 154.60 | +2.11% | GBp 155.00 | GBp 155.80 | GBp 150.00 | 584.60K |
| 2026-06-25 | GBp 151.40 | -1.05% | GBp 151.20 | GBp 155.00 | GBp 151.00 | 677.31K |
| 2026-06-24 | GBp 153.00 | +0.53% | GBp 154.00 | GBp 154.00 | GBp 149.80 | 327.73K |
| 2026-06-23 | GBp 152.20 | -0.13% | GBp 153.40 | GBp 153.40 | GBp 150.96 | 329.05K |
| 2026-06-22 | GBp 152.40 | +1.46% | GBp 155.40 | GBp 155.40 | GBp 148.40 | 257.49K |
| 2026-06-19 | GBp 150.20 | -2.34% | GBp 155.40 | GBp 155.40 | GBp 150.20 | 742.83K |
| 2026-06-18 | GBp 153.80 | -1.28% | GBp 153.20 | GBp 156.40 | GBp 150.80 | 961.25K |
| 2026-06-17 | GBp 155.80 | +2.10% | GBp 155.80 | GBp 156.00 | GBp 151.40 | 346.32K |
| 2026-06-16 | GBp 152.60 | +0.39% | GBp 155.00 | GBp 155.00 | GBp 151.00 | 1.13M |
| 2026-06-15 | GBp 152.00 | +1.20% | GBp 156.00 | GBp 156.00 | GBp 150.20 | 399.54K |
| 2026-06-12 | GBp 150.20 | +2.46% | GBp 149.40 | GBp 151.40 | GBp 147.00 | 281.27K |
| 2026-06-11 | GBp 146.60 | -3.93% | GBp 152.60 | GBp 152.60 | GBp 145.40 | 850.88K |
| 2026-06-10 | GBp 152.60 | -0.26% | GBp 156.40 | GBp 156.40 | GBp 150.60 | 213.71K |
| 2026-06-09 | GBp 153.00 | -3.29% | GBp 157.20 | GBp 160.00 | GBp 153.00 | 375.34K |
| 2026-06-08 | GBp 158.20 | +1.02% | GBp 155.00 | GBp 159.00 | GBp 152.00 | 376.86K |
| 2026-06-05 | GBp 156.60 | -1.51% | GBp 159.60 | GBp 162.60 | GBp 156.40 | 429.67K |
| 2026-06-04 | GBp 159.00 | +1.02% | GBp 155.00 | GBp 159.80 | GBp 155.00 | 1.30M |
| 2026-06-03 | GBp 157.40 | -1.87% | GBp 162.80 | GBp 162.80 | GBp 156.71 | 618.78K |
| 2026-06-02 | GBp 160.40 | -1.84% | GBp 163.40 | GBp 168.20 | GBp 159.40 | 710.77K |
| 2026-06-01 | GBp 163.40 | +2.77% | GBp 160.00 | GBp 163.40 | GBp 156.00 | 550.59K |
| 2026-05-29 | GBp 159.00 | +3.25% | GBp 157.00 | GBp 159.40 | GBp 153.40 | 405.18K |
| 2026-05-28 | GBp 154.00 | -0.77% | GBp 153.00 | GBp 155.00 | GBp 152.00 | 1.00M |
| 2026-05-27 | GBp 155.20 | -0.77% | GBp 157.00 | GBp 157.00 | GBp 154.20 | 1.02M |