LSE - Delayed Quote
GBp
Alfa Financial Software Holdings PLC (ALFA.L)
167.00
-2.00
(-1.18%)
At close: October 30 at 4:35:18 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
170.60
173.20
167.00
167.00
167.00
380,958
Oct 29, 2026
178.00
178.00
167.93
169.00
169.00
551,477
Oct 28, 2026
172.00
177.80
171.60
171.60
171.60
377,827
Oct 27, 2026
173.00
176.40
171.92
173.00
173.00
1,122,632
Oct 26, 2026
173.20
178.00
173.20
173.60
173.60
523,547
Oct 23, 2026
176.80
178.20
172.60
174.00
174.00
926,792
Oct 22, 2026
171.60
177.00
170.00
176.20
176.20
4,447,089
Oct 21, 2026
167.40
172.00
164.20
171.80
171.80
3,557,068
Oct 20, 2026
159.40
166.60
159.40
165.40
165.40
669,308
Oct 19, 2026
163.40
166.80
161.80
165.60
165.60
827,830
Oct 16, 2026
158.00
167.00
158.00
165.00
165.00
4,378,025
Oct 15, 2026
158.00
164.00
158.00
163.80
163.80
1,888,340
Oct 14, 2026
165.00
165.00
159.00
161.60
161.60
1,305,360
Oct 13, 2026
165.00
165.00
158.40
161.20
161.20
1,011,210
Oct 12, 2026
165.00
165.00
158.20
160.80
160.80
116,524
Oct 9, 2026
162.00
162.60
155.20
160.80
160.80
901,059
Oct 8, 2026
161.80
161.80
156.00
157.00
157.00
336,865
Oct 7, 2026
160.40
161.80
157.00
158.00
158.00
253,580
Oct 6, 2026
160.40
160.40
154.00
158.80
158.80
286,269
Oct 5, 2026
160.40
160.40
153.60
156.40
156.40
411,986
Oct 2, 2026
160.40
160.40
153.80
155.00
155.00
791,558
Oct 1, 2026
156.80
158.80
153.92
155.60
155.60
530,020
Sep 30, 2026
160.00
160.00
154.00
156.80
156.80
574,400
Sep 29, 2026
160.40
160.40
153.80
154.60
154.60
324,484
Sep 28, 2026
161.00
161.00
154.00
154.40
154.40
283,043
Sep 25, 2026
157.00
158.00
154.20
155.00
155.00
274,203
Sep 24, 2026
155.00
156.80
154.60
155.20
155.20
1,043,587
Sep 23, 2026
159.00
159.80
155.20
156.80
156.80
588,698
Sep 22, 2026
157.00
162.80
157.00
158.00
158.00
969,237
Sep 21, 2026
157.60
162.80
157.00
158.00
158.00
556,809
Sep 18, 2026
156.00
162.80
156.00
157.80
157.80
379,280
Sep 17, 2026
158.40
162.40
155.60
161.00
161.00
1,662,258
Sep 16, 2026
155.20
156.60
154.20
154.80
154.80
374,433
Sep 15, 2026
157.40
158.49
154.80
155.40
155.40
276,485
Sep 14, 2026
159.00
159.00
155.00
157.20
157.20
243,685
Sep 11, 2026
159.00
159.00
154.00
155.80
155.80
368,514
Sep 10, 2026
153.00
158.20
153.00
155.60
155.60
505,354
Sep 9, 2026
162.00
162.00
152.24
154.80
154.80
475,326
Sep 8, 2026
162.20
165.20
154.40
155.40
155.40
1,264,658
Sep 7, 2026
165.00
166.80
161.60
161.60
161.60
494,339
Sep 4, 2026
175.00
175.00
165.00
165.00
165.00
685,335
Sep 3, 2026
165.00
173.60
156.74
173.00
173.00
1,470,456
Sep 2, 2026
170.00
170.00
161.20
162.40
162.40
851,778
Sep 1, 2026
170.00
170.00
164.60
166.40
166.40
424,056
Aug 28, 2026
166.00
168.20
162.60
167.60
167.60
3,478,954
Aug 27, 2026
163.00
168.00
163.00
166.00
166.00
658,232
Aug 26, 2026
170.00
170.00
162.60
163.20
163.20
781,273
Aug 25, 2026
169.80
169.80
165.80
167.60
167.60
241,373
Aug 24, 2026
169.80
169.80
165.40
166.20
166.20
236,684
Aug 21, 2026
165.00
169.80
162.20
168.20
168.20
143,443
Aug 20, 2026
162.20
169.80
162.20
165.00
165.00
538,774
Aug 19, 2026
169.80
169.80
162.20
167.20
167.20
178,427
Aug 18, 2026
169.80
169.80
163.16
164.00
164.00
216,159
Aug 17, 2026
169.80
169.80
163.00
164.80
164.80
184,803
Aug 14, 2026
163.00
169.80
160.76
166.60
166.60
408,481
Aug 13, 2026
164.00
166.00
160.30
162.60
162.60
454,836
Aug 12, 2026
162.00
163.50
159.60
160.00
160.00
495,649
Aug 11, 2026
164.00
164.00
159.60
162.40
162.40
469,058
Aug 10, 2026
161.00
169.80
161.00
161.00
161.00
371,847
Aug 7, 2026
170.00
170.00
165.00
166.20
166.20
233,733
Aug 6, 2026
169.00
169.60
162.01
165.00
165.00
298,188
Aug 5, 2026
165.00
170.00
161.00
165.00
165.00
436,651
Aug 4, 2026
170.00
170.00
161.00
164.40
164.40
764,001
Aug 3, 2026
168.00
168.80
160.20
163.80
163.80
771,423
Jul 31, 2026
168.00
168.00
160.20
163.80
163.80
603,774
Jul 30, 2026
173.00
176.40
159.00
162.80
162.80
653,567
Jul 29, 2026
168.20
174.40
168.20
173.80
173.80
1,019,305
Jul 28, 2026
170.00
172.40
167.11
172.40
172.40
1,295,166
Jul 27, 2026
163.00
168.60
162.40
168.00
168.00
916,006
Jul 24, 2026
161.80
163.20
159.40
161.60
161.60
558,391
Jul 23, 2026
166.00
166.00
158.40
159.20
159.20
361,105
Jul 22, 2026
164.00
165.80
159.00
164.40
164.40
423,245
Jul 21, 2026
164.00
164.00
159.60
161.80
161.80
202,621
Jul 20, 2026
164.00
164.00
159.00
162.00
162.00
1,978,696
Jul 17, 2026
162.00
163.21
159.40
160.40
160.40
230,157
Jul 16, 2026
162.00
162.00
158.00
161.20
161.20
301,605
Jul 15, 2026
162.00
162.00
157.00
160.00
160.00
303,104
Jul 14, 2026
158.00
161.80
156.05
161.00
161.00
412,988
Jul 13, 2026
159.40
161.20
156.00
160.60
160.60
970,577
Jul 10, 2026
160.00
160.00
156.80
157.80
157.80
915,877
Jul 9, 2026
159.00
159.00
155.20
157.00
157.00
2,212,202
Jul 8, 2026
158.20
161.20
153.90
155.00
155.00
2,741,309
Jul 7, 2026
160.40
163.00
159.20
160.00
160.00
307,386
Jul 6, 2026
165.00
165.00
158.40
160.60
160.60
246,140
Jul 3, 2026
163.00
164.60
160.52
161.40
161.40
684,628
Jul 2, 2026
163.00
165.00
160.00
162.20
162.20
266,690
Jul 1, 2026
156.00
164.60
155.00
163.80
163.80
454,112
Jun 30, 2026
155.20
157.80
153.20
154.60
154.60
536,143
Jun 29, 2026
151.00
157.60
151.00
155.20
155.20
556,746
Jun 26, 2026
155.00
155.80
150.00
154.60
154.60
584,601
Jun 25, 2026
151.20
155.00
151.00
151.40
151.40
677,309
Jun 24, 2026
154.00
154.00
149.80
153.00
153.00
327,727
Jun 23, 2026
153.40
153.40
150.96
152.20
152.20
329,054
Jun 22, 2026
155.40
155.40
148.40
152.40
152.40
257,489
Jun 19, 2026
155.40
155.40
150.20
150.20
150.20
742,825
Jun 18, 2026
153.20
156.40
150.80
153.80
153.80
961,247
Jun 17, 2026
155.80
156.00
151.40
155.80
155.80
346,322
Jun 16, 2026
155.00
155.00
151.00
152.60
152.60
1,130,247
Jun 15, 2026
156.00
156.00
150.20
152.00
152.00
399,543
Jun 12, 2026
149.40
151.40
147.00
150.20
150.20
281,267
Jun 11, 2026
152.60
152.60
145.40
146.60
146.60
850,875
Jun 10, 2026
156.40
156.40
150.60
152.60
152.60
213,710
Jun 9, 2026
157.20
160.00
153.00
153.00
153.00
375,343
Jun 8, 2026
155.00
159.00
152.00
158.20
158.20
376,863
Jun 5, 2026
159.60
162.60
156.40
156.60
156.60
429,669
Jun 4, 2026
155.00
159.80
155.00
159.00
159.00
1,299,176
Jun 3, 2026
162.80
162.80
156.71
157.40
157.40
618,780
Jun 2, 2026
163.40
168.20
159.40
160.40
160.40
710,767
Jun 1, 2026
160.00
163.40
156.00
163.40
163.40
550,585
May 29, 2026
157.00
159.40
153.40
159.00
159.00
405,176
May 28, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
153.00
155.00
152.00
154.00
154.00
1,002,159
May 27, 2026
157.00
157.00
154.20
155.20
155.18
1,024,541
May 26, 2026
159.20
159.20
154.80
156.40
156.38
512,564
May 22, 2026
155.00
158.60
155.00
155.40
155.38
863,051
May 21, 2026
163.00
163.00
155.00
155.00
154.99
504,205
May 20, 2026
160.00
160.80
153.40
160.00
159.98
514,527
May 19, 2026
151.80
159.40
151.80
157.00
156.98
682,684
May 18, 2026
154.00
156.80
152.40
153.00
152.99
886,300
May 15, 2026
159.00
159.00
154.40
156.00
155.98
675,249
May 14, 2026
156.00
158.80
154.60
156.80
156.78
773,633
May 13, 2026
157.00
158.00
155.00
156.60
156.58
1,290,645
May 12, 2026
156.40
157.20
152.80
156.60
156.58
524,042
May 11, 2026
162.60
163.00
157.40
157.40
157.38
2,705,578
May 8, 2026
162.00
162.00
158.00
162.00
161.98
5,227,420
May 7, 2026
153.00
161.20
152.80
160.60
160.58
2,093,041
May 6, 2026
154.00
159.40
149.43
152.80
152.79
4,422,074
May 5, 2026
153.00
153.10
148.80
150.40
150.39
422,408
May 1, 2026
150.00
151.40
147.00
151.40
151.39
272,918
Apr 30, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
153.60
154.00
145.80
150.00
149.99
584,652
Apr 29, 2026
160.00
160.00
152.00
154.20
154.15
654,465
Apr 28, 2026
156.60
157.80
153.00
155.20
155.15
566,188
Apr 27, 2026
158.40
158.40
154.60
155.60
155.55
418,297
Apr 24, 2026
159.40
160.40
156.40
157.40
157.35
340,982
Apr 23, 2026
162.00
163.80
156.60
157.00
156.95
301,487
Apr 22, 2026
165.00
165.00
160.00
161.80
161.75
327,140
Apr 21, 2026
163.00
163.60
158.60
162.20
162.15
475,678
Apr 20, 2026
160.40
161.80
156.74
159.40
159.35
328,808
Apr 17, 2026
158.00
162.20
157.40
160.80
160.75
3,171,388
Apr 16, 2026
158.00
160.60
157.00
157.60
157.55
448,503
Apr 15, 2026
156.80
156.80
154.20
156.00
155.95
268,841
Apr 14, 2026
149.20
156.20
149.20
155.60
155.55
1,200,072
Apr 13, 2026
149.00
150.60
147.00
150.00
149.96
922,797
Apr 10, 2026
147.00
151.80
146.20
148.80
148.76
1,182,900
Apr 9, 2026
157.20
157.20
147.70
149.00
148.96
458,162
Apr 8, 2026
151.80
157.40
151.80
154.80
154.75
781,503
Apr 7, 2026
147.40
152.00
145.42
147.80
147.76
1,403,211
Apr 2, 2026
145.00
148.60
142.88
146.80
146.76
304,530
Apr 1, 2026
149.00
150.68
144.80
146.60
146.56
442,420
Mar 31, 2026
144.20
146.50
143.60
145.00
144.96
363,044
Mar 30, 2026
142.60
144.00
140.40
144.00
143.96
310,386
Mar 27, 2026
145.40
149.80
142.40
142.40
142.36
328,559
Mar 26, 2026
148.20
151.00
145.00
146.80
146.76
535,777
Mar 25, 2026
148.80
152.40
148.20
148.20
148.16
330,132
Mar 24, 2026
150.00
153.00
147.40
147.40
147.36
380,110
Mar 23, 2026
150.00
155.80
148.00
151.00
150.96
396,980
Mar 20, 2026
154.80
156.80
150.00
151.40
151.35
738,336
Mar 19, 2026
155.40
159.00
152.80
152.80
152.75
381,813
Mar 18, 2026
157.60
163.00
157.20
157.40
157.35
1,361,991
Mar 17, 2026
166.00
166.00
157.60
158.80
158.75
874,936
Mar 16, 2026
177.60
177.60
160.40
162.60
162.55
1,093,545
Mar 13, 2026
177.00
178.62
169.40
173.00
172.95
517,274
Mar 12, 2026
198.00
198.00
173.80
173.80
173.75
2,981,262
Mar 11, 2026
203.50
203.50
190.00
193.20
193.14
1,244,126
Mar 10, 2026
196.20
198.00
192.60
194.00
193.94
369,012
Mar 9, 2026
199.00
199.00
193.80
196.80
196.74
1,690,483
Mar 6, 2026
194.80
199.00
193.40
197.00
196.94
1,329,918
Mar 5, 2026
192.80
195.91
190.60
195.20
195.14
719,775
Mar 4, 2026
188.20
192.80
188.00
191.80
191.74
305,121
Mar 3, 2026
190.20
190.80
186.80
188.80
188.74
276,479
Mar 2, 2026
193.60
194.80
191.00
191.20
191.14
200,782
Feb 27, 2026
193.00
193.00
190.00
193.00
192.94
567,555
Feb 26, 2026
184.80
192.20
184.80
191.80
191.74
323,543
Feb 25, 2026
187.00
188.00
184.00
186.20
186.14
255,178
Feb 24, 2026
188.60
188.60
182.60
184.20
184.15
412,852
Feb 23, 2026
189.00
192.60
184.80
185.20
185.14
465,142
Feb 20, 2026
190.00
192.40
186.40
190.00
189.94
332,935
Feb 19, 2026
188.00
190.60
186.20
188.00
187.94
517,923
Feb 18, 2026
187.00
187.60
185.60
186.40
186.34
132,811
Feb 17, 2026
185.00
186.60
182.00
186.00
185.94
498,259
Feb 16, 2026
188.00
188.00
181.80
182.60
182.55
766,893
Feb 13, 2026
186.40
189.00
185.00
185.20
185.14
386,169
Feb 12, 2026
191.00
193.42
186.50
188.00
187.94
672,580
Feb 11, 2026
200.00
200.00
190.20
190.20
190.14
1,225,082
Feb 10, 2026
198.00
198.80
193.60
198.00
197.94
404,472
Feb 9, 2026
198.20
198.20
193.80
195.20
195.14
288,999
Feb 6, 2026
197.00
200.50
193.60
196.20
196.14
539,669
Feb 5, 2026
195.00
199.40
191.80
199.40
199.34
1,571,373
Feb 4, 2026
208.00
208.00
187.10
192.60
192.54
5,252,049
Feb 3, 2026
217.50
217.50
203.50
204.00
203.94
554,018
Feb 2, 2026
220.00
220.00
212.71
217.50
217.44
361,272
Jan 30, 2026
213.00
218.50
211.00
215.00
214.94
633,663
Jan 29, 2026
217.50
222.00
207.50
211.50
211.44
680,534
Jan 28, 2026
212.50
215.50
210.00
212.00
211.94
632,657
Jan 27, 2026
214.50
215.00
210.50
213.00
212.94
192,816
Jan 26, 2026
213.00
216.50
210.50
214.00
213.94
198,413
Jan 23, 2026
210.50
213.00
207.50
212.00
211.94
225,799
Jan 22, 2026
209.50
211.00
207.50
211.00
210.94
529,109
Jan 21, 2026
205.50
207.50
202.00
206.50
206.44
739,822
Jan 20, 2026
207.00
209.00
204.51
207.00
206.94
587,424
Jan 19, 2026
217.00
217.00
207.00
208.00
207.94
173,641
Jan 16, 2026
209.00
214.00
208.50
212.00
211.94
440,239
Jan 15, 2026
211.50
212.50
209.50
211.00
210.94
632,050
Jan 14, 2026
211.00
213.00
210.00
211.00
210.94
298,442
Jan 13, 2026
213.50
217.00
211.00
212.50
212.44
463,774
Jan 12, 2026
212.00
216.50
212.00
214.50
214.44
542,509
Jan 9, 2026
212.50
217.00
205.50
213.00
212.94
2,644,288
Jan 8, 2026
215.00
215.00
207.00
214.00
213.94
2,807,089
Jan 7, 2026
212.00
212.00
206.00
209.00
208.94
212,630
Jan 6, 2026
212.00
215.00
207.50
209.50
209.44
160,463
Jan 5, 2026
217.00
217.00
207.50
211.00
210.94
264,365
Jan 2, 2026
213.00
218.50
208.00
209.00
208.94
149,592
Dec 31, 2025
219.00
219.00
212.00
212.00
211.94
28,283
Dec 30, 2025
210.00
217.00
210.00
215.00
214.94
74,817
Dec 29, 2025
222.00
222.00
211.30
214.50
214.44
156,751
Dec 24, 2025
215.50
215.50
212.00
212.00
211.94
53,988
Dec 23, 2025
218.00
218.00
213.00
215.00
214.94
150,428
Dec 22, 2025
217.00
218.50
213.50
216.00
215.94
117,366
Dec 19, 2025
215.00
219.50
213.00
216.50
216.44
435,237
Dec 18, 2025
220.00
220.00
216.50
218.50
218.43
103,376
Dec 17, 2025
219.00
222.00
217.50
218.00
217.94
662,024
Dec 16, 2025
217.50
221.50
217.00
219.00
218.93
809,827
Dec 15, 2025
224.00
224.00
217.50
218.00
217.94
345,281
Dec 12, 2025
216.00
224.00
216.00
221.50
221.43
157,731
Dec 11, 2025
221.50
224.00
219.00
222.50
222.43
2,045,373
Dec 10, 2025
212.00
224.00
212.00
221.50
221.43
647,014
Dec 9, 2025
219.50
221.00
217.50
218.50
218.43
976,780
Dec 8, 2025
228.00
228.00
219.50
219.50
219.43
217,079
Dec 5, 2025
223.50
224.00
219.50
222.00
221.93
79,861
Dec 4, 2025
224.00
225.50
220.00
223.00
222.93
389,193
Dec 3, 2025
220.00
222.00
212.50
221.50
221.43
151,845
Dec 2, 2025
229.00
229.00
214.50
221.00
220.93
366,457
Dec 1, 2025
229.00
229.00
222.00
223.50
223.43
298,999
Nov 28, 2025
222.00
227.50
222.00
227.50
227.43
147,900
Nov 27, 2025
226.50
226.50
220.50
222.50
222.43
122,719
Nov 26, 2025
216.50
225.00
216.50
222.00
221.93
86,524
Nov 25, 2025
220.00
224.50
217.50
223.00
222.93
218,623
Nov 24, 2025
218.00
223.50
218.00
220.00
219.93
325,332
Nov 21, 2025
219.00
224.00
218.50
220.00
219.93
100,030
Nov 20, 2025
218.00
224.50
218.00
222.50
222.43
276,888
Nov 19, 2025
228.00
228.00
220.00
221.50
221.43
459,199
Nov 18, 2025
223.00
224.00
221.00
222.00
221.93
1,359,484
Nov 17, 2025
225.00
227.50
223.00
225.50
225.43
496,049
Nov 14, 2025
230.50
230.50
218.50
224.50
224.43
171,041
Nov 13, 2025
227.00
240.00
223.00
227.00
226.93
602,364
Nov 12, 2025
225.00
226.50
220.50
223.50
223.43
406,370
Nov 11, 2025
225.00
225.00
216.00
223.50
223.43
478,121
Nov 10, 2025
225.00
225.00
215.50
217.00
216.94
629,572
Nov 7, 2025
215.50
219.00
215.44
217.00
216.94
1,532,658
Nov 6, 2025
221.50
222.50
216.00
218.00
217.94
119,406
Nov 5, 2025
222.00
224.00
217.00
221.50
221.43
3,452,573
Nov 4, 2025
220.00
229.00
220.00
222.50
222.43
1,545,503
Nov 3, 2025
220.00
229.50
220.00
227.50
227.43
119,797
Oct 31, 2025
227.50
228.50
223.20
227.50
227.43
376,656
Oct 30, 2025
228.50
230.00
222.50
223.50
223.43
112,884
