Amsterdam - Delayed Quote
EUR
Allfunds Group plc (ALLFG.AS)
9.95
+0.05
(+0.51%)
At close: October 30 at 5:35:28 PM GMT+1
Currency in EUR
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
9.85
9.95
9.85
9.95
9.95
138,457
Oct 29, 2026
9.88
9.90
9.84
9.90
9.90
128,347
Oct 28, 2026
9.85
9.85
9.73
9.85
9.85
185,687
Oct 27, 2026
9.50
9.85
9.50
9.82
9.82
235,113
Oct 26, 2026
9.80
9.85
9.80
9.85
9.85
216,897
Oct 23, 2026
9.90
9.90
9.76
9.78
9.78
317,423
Oct 22, 2026
9.85
9.86
9.73
9.82
9.82
227,375
Oct 21, 2026
9.40
9.85
9.40
9.85
9.85
321,027
Oct 20, 2026
9.70
9.81
9.30
9.81
9.81
799,551
Oct 19, 2026
9.90
9.90
9.74
9.86
9.86
250,281
Oct 16, 2026
9.73
9.80
9.73
9.80
9.80
169,578
Oct 15, 2026
9.73
9.80
9.73
9.76
9.76
366,839
Oct 14, 2026
9.70
9.88
9.62
9.88
9.88
316,757
Oct 13, 2026
9.65
9.66
9.61
9.63
9.63
154,843
Oct 12, 2026
9.60
9.64
9.59
9.63
9.63
307,744
Oct 9, 2026
9.52
9.60
9.52
9.60
9.60
947,809
Oct 8, 2026
9.49
9.57
9.49
9.55
9.55
569,326
Oct 7, 2026
9.33
9.64
9.33
9.50
9.50
1,475,673
Oct 6, 2026
9.33
9.47
9.33
9.45
9.45
335,318
Oct 5, 2026
9.30
9.37
9.30
9.33
9.33
672,322
Oct 2, 2026
9.45
9.45
9.31
9.31
9.31
739,287
Oct 1, 2026
9.36
9.36
9.27
9.34
9.34
1,363,567
Sep 30, 2026
9.20
9.38
9.20
9.31
9.31
288,418
Sep 29, 2026
9.33
9.34
9.28
9.30
9.30
653,050
Sep 28, 2026
9.16
9.33
9.16
9.31
9.31
239,385
Sep 25, 2026
9.10
9.28
9.10
9.21
9.21
495,928
Sep 24, 2026
9.22
9.26
9.18
9.24
9.24
906,946
Sep 23, 2026
9.17
9.25
9.15
9.22
9.22
402,763
Sep 22, 2026
9.20
9.20
9.14
9.14
9.14
392,899
Sep 21, 2026
9.18
9.20
9.14
9.20
9.20
126,753
Sep 18, 2026
9.12
9.16
9.09
9.15
9.15
651,848
Sep 17, 2026
8.94
9.18
8.94
9.18
9.18
396,185
Sep 16, 2026
9.06
9.07
9.02
9.02
9.02
159,535
Sep 15, 2026
9.07
9.09
9.01
9.06
9.06
349,252
Sep 14, 2026
9.00
9.12
8.91
9.05
9.05
136,048
Sep 11, 2026
9.10
9.10
8.99
8.99
8.99
96,339
Sep 10, 2026
9.01
9.02
8.90
9.02
9.02
246,694
Sep 9, 2026
8.90
9.01
8.81
9.01
9.01
225,318
Sep 8, 2026
9.18
9.18
8.96
8.99
8.99
200,590
Sep 7, 2026
9.07
9.12
8.99
9.12
9.12
184,170
Sep 4, 2026
9.00
9.07
8.95
9.07
9.07
133,784
Sep 3, 2026
9.09
9.09
8.93
9.01
9.01
190,964
Sep 2, 2026
9.00
9.09
8.92
9.09
9.09
284,111
Sep 1, 2026
8.90
9.05
8.90
9.05
9.05
329,362
Aug 31, 2026
8.99
9.06
8.86
8.86
8.86
562,005
Aug 28, 2026
9.06
9.06
8.95
8.95
8.95
234,692
Aug 27, 2026
8.95
9.06
8.95
8.99
8.99
196,944
Aug 26, 2026
9.09
9.09
8.99
9.01
9.01
167,691
Aug 25, 2026
9.10
9.10
8.98
9.05
9.05
142,396
Aug 24, 2026
8.98
9.05
8.90
9.01
9.01
127,837
Aug 21, 2026
8.94
8.99
8.94
8.95
8.95
149,548
Aug 20, 2026
8.93
8.98
8.90
8.98
8.98
189,689
Aug 19, 2026
8.93
8.95
8.88
8.90
8.90
164,663
Aug 18, 2026
8.81
8.95
8.81
8.91
8.91
119,647
Aug 17, 2026
8.84
8.91
8.81
8.89
8.89
167,719
Aug 14, 2026
8.89
8.89
8.80
8.81
8.81
175,240
Aug 13, 2026
8.79
8.86
8.79
8.80
8.80
140,474
Aug 12, 2026
8.87
8.87
8.81
8.84
8.84
146,488
Aug 11, 2026
8.83
8.91
8.81
8.83
8.83
122,133
Aug 10, 2026
8.82
8.90
8.82
8.85
8.85
171,471
Aug 7, 2026
8.78
8.89
8.78
8.83
8.83
132,675
Aug 6, 2026
8.74
8.86
8.66
8.79
8.79
114,484
Aug 5, 2026
8.77
8.82
8.55
8.55
8.55
272,322
Aug 4, 2026
8.84
8.93
8.74
8.75
8.75
267,103
Aug 3, 2026
8.76
8.84
8.76
8.84
8.84
185,094
Jul 31, 2026
8.76
8.84
8.70
8.84
8.84
260,707
Jul 30, 2026
8.85
8.85
8.73
8.77
8.77
194,647
Jul 29, 2026
8.80
8.83
8.77
8.81
8.81
194,761
Jul 28, 2026
8.73
8.80
8.72
8.76
8.76
264,839
Jul 27, 2026
8.72
8.76
8.66
8.70
8.70
188,381
Jul 24, 2026
8.64
8.69
8.64
8.68
8.68
139,837
Jul 23, 2026
8.69
8.69
8.56
8.60
8.60
237,310
Jul 22, 2026
8.56
8.69
8.56
8.69
8.69
103,671
Jul 21, 2026
8.63
8.65
8.57
8.61
8.61
243,305
Jul 20, 2026
8.69
8.69
8.64
8.68
8.68
173,208
Jul 17, 2026
8.74
8.75
8.66
8.70
8.70
222,957
Jul 16, 2026
8.73
8.73
8.66
8.72
8.72
189,696
Jul 15, 2026
8.56
8.73
8.56
8.73
8.73
826,093
Jul 14, 2026
8.69
8.69
8.57
8.62
8.62
209,486
Jul 13, 2026
8.60
8.65
8.60
8.64
8.64
183,126
Jul 10, 2026
8.56
8.61
8.56
8.61
8.61
284,070
Jul 9, 2026
8.60
8.69
8.57
8.57
8.57
209,082
Jul 8, 2026
8.69
8.69
8.64
8.69
8.69
459,667
Jul 7, 2026
8.67
8.70
8.65
8.69
8.69
235,011
Jul 6, 2026
8.59
8.66
8.59
8.61
8.61
185,603
Jul 3, 2026
8.48
8.60
8.48
8.57
8.57
358,680
Jul 2, 2026
8.49
8.53
8.44
8.53
8.53
360,642
Jul 1, 2026
8.46
8.48
8.40
8.44
8.44
993,065
Jun 30, 2026
8.40
8.46
8.40
8.41
8.41
269,607
Jun 29, 2026
8.40
8.45
8.40
8.40
8.40
163,701
Jun 26, 2026
8.45
8.45
8.40
8.43
8.43
281,822
Jun 25, 2026
8.51
8.51
8.44
8.45
8.45
223,004
Jun 24, 2026
8.53
8.53
8.48
8.51
8.51
154,307
Jun 23, 2026
8.46
8.55
8.45
8.55
8.55
211,612
Jun 22, 2026
8.49
8.53
8.44
8.53
8.53
162,112
Jun 19, 2026
8.47
8.52
8.44
8.47
8.47
515,033
Jun 18, 2026
8.49
8.51
8.45
8.49
8.49
310,299
Jun 17, 2026
8.56
8.59
8.49
8.50
8.50
194,923
Jun 16, 2026
8.50
8.60
8.50
8.60
8.60
322,424
Jun 15, 2026
8.57
8.58
8.51
8.58
8.58
211,100
Jun 12, 2026
8.46
8.56
8.46
8.50
8.50
272,927
Jun 11, 2026
8.44
8.51
8.44
8.48
8.48
275,057
Jun 10, 2026
8.47
8.52
8.45
8.45
8.45
242,652
Jun 9, 2026
8.52
8.52
8.45
8.46
8.46
227,925
Jun 8, 2026
8.44
8.51
8.44
8.50
8.50
285,542
Jun 5, 2026
8.42
8.59
8.42
8.51
8.51
231,512
Jun 4, 2026
8.47
8.56
8.44
8.44
8.44
533,105
Jun 3, 2026
8.44
8.51
8.44
8.47
8.47
246,319
Jun 2, 2026
8.57
8.59
8.44
8.54
8.54
159,772
Jun 1, 2026
8.56
8.57
8.51
8.51
8.51
267,504
May 29, 2026
8.46
8.58
8.46
8.58
8.58
1,108,808
May 28, 2026
8.68
8.68
8.53
8.53
8.53
262,352
May 27, 2026
8.52
8.59
8.52
8.59
8.59
319,957
May 26, 2026
8.70
8.70
8.55
8.55
8.55
257,369
May 25, 2026
8.69
8.71
8.62
8.67
8.67
149,889
May 22, 2026
8.60
8.69
8.60
8.69
8.69
227,589
May 21, 2026
8.70
8.70
8.63
8.63
8.63
489,693
May 20, 2026
8.45
8.65
8.45
8.64
8.64
588,175
May 19, 2026
8.45
8.63
8.45
8.57
8.57
333,806
May 18, 2026
8.40
8.54
8.40
8.49
8.49
273,797
May 15, 2026
8.42
8.44
8.38
8.38
8.38
163,368
May 14, 2026
8.35
8.42
8.35
8.39
8.39
146,205
May 13, 2026
8.50
8.50
8.35
8.35
8.35
217,415
May 12, 2026
8.50
8.50
8.43
8.43
8.43
236,763
May 11, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
8.50
8.51
8.36
8.49
8.49
290,072
May 8, 2026
8.53
8.60
8.53
8.59
8.39
360,698
May 7, 2026
8.77
8.77
8.56
8.56
8.36
464,200
May 6, 2026
8.80
8.80
8.68
8.70
8.50
487,814
May 5, 2026
8.81
8.81
8.70
8.70
8.50
499,652
May 4, 2026
8.76
8.85
8.74
8.85
8.64
378,808
Apr 30, 2026
8.81
8.81
8.70
8.72
8.52
205,094
Apr 29, 2026
8.70
8.81
8.61
8.81
8.60
289,517
Apr 28, 2026
8.80
8.83
8.75
8.81
8.60
513,359
Apr 27, 2026
8.61
8.88
8.61
8.88
8.67
473,001
Apr 24, 2026
8.76
8.77
8.73
8.73
8.52
385,852
Apr 23, 2026
8.77
8.78
8.72
8.74
8.54
233,852
Apr 22, 2026
8.75
8.82
8.70
8.77
8.57
1,085,558
Apr 21, 2026
8.65
8.76
8.65
8.75
8.55
568,777
Apr 20, 2026
8.63
8.72
8.51
8.51
8.31
268,472
Apr 17, 2026
8.66
8.77
8.63
8.63
8.43
511,122
Apr 16, 2026
8.62
8.69
8.57
8.69
8.49
598,161
Apr 15, 2026
8.57
8.60
8.56
8.58
8.38
678,069
Apr 14, 2026
8.58
8.58
8.51
8.57
8.37
427,648
Apr 13, 2026
8.51
8.56
8.50
8.53
8.33
295,283
Apr 10, 2026
8.53
8.58
8.52
8.52
8.33
454,299
Apr 9, 2026
8.56
8.60
8.51
8.55
8.35
555,672
Apr 8, 2026
8.60
8.64
8.48
8.56
8.36
701,397
Apr 7, 2026
8.56
8.60
8.56
8.58
8.38
472,305
Apr 2, 2026
8.48
8.61
8.44
8.60
8.40
794,849
Apr 1, 2026
8.58
8.61
8.52
8.55
8.35
583,470
Mar 31, 2026
8.45
8.55
8.45
8.52
8.33
461,755
Mar 30, 2026
8.25
8.48
8.25
8.44
8.24
572,733
Mar 27, 2026
8.45
8.45
8.34
8.34
8.15
656,863
Mar 26, 2026
8.41
8.43
8.34
8.43
8.23
428,577
Mar 25, 2026
8.45
8.50
8.40
8.42
8.22
1,009,341
Mar 24, 2026
8.41
8.48
8.41
8.44
8.24
350,171
Mar 23, 2026
8.36
8.54
8.26
8.43
8.23
551,647
Mar 20, 2026
8.59
8.59
8.44
8.47
8.27
1,502,534
Mar 19, 2026
8.44
8.59
8.44
8.53
8.33
1,290,538
Mar 18, 2026
8.60
8.60
8.53
8.59
8.39
386,846
Mar 17, 2026
8.49
8.56
8.45
8.54
8.34
258,386
Mar 16, 2026
8.41
8.49
8.41
8.46
8.26
489,981
Mar 13, 2026
8.36
8.49
8.35
8.44
8.24
544,896
Mar 12, 2026
8.31
8.47
8.31
8.41
8.21
1,881,120
Mar 11, 2026
8.36
8.46
8.31
8.34
8.15
547,600
Mar 10, 2026
8.46
8.46
8.35
8.41
8.21
618,407
Mar 9, 2026
8.25
8.46
8.22
8.38
8.18
459,011
Mar 6, 2026
8.43
8.47
8.39
8.47
8.27
647,978
Mar 5, 2026
8.49
8.50
8.40
8.46
8.26
710,730
Mar 4, 2026
8.40
8.52
8.36
8.52
8.33
744,717
Mar 3, 2026
8.35
8.44
8.31
8.40
8.21
1,942,572
Mar 2, 2026
8.24
8.43
8.23
8.39
8.19
842,265
Feb 27, 2026
8.30
8.43
8.27
8.43
8.23
889,413
Feb 26, 2026
8.19
8.30
8.17
8.27
8.08
833,810
Feb 25, 2026
8.20
8.25
8.17
8.18
7.99
1,250,542
Feb 24, 2026
8.20
8.23
8.18
8.18
7.99
370,017
Feb 23, 2026
8.18
8.27
8.18
8.20
8.01
921,483
Feb 20, 2026
8.20
8.22
8.17
8.18
7.98
676,331
Feb 19, 2026
8.19
8.23
8.17
8.17
7.98
693,155
Feb 18, 2026
8.18
8.23
8.17
8.20
8.01
700,343
Feb 17, 2026
8.20
8.20
8.14
8.17
7.98
1,323,438
Feb 16, 2026
8.19
8.23
8.13
8.15
7.96
818,200
Feb 13, 2026
8.05
8.21
8.05
8.21
8.02
1,186,564
Feb 12, 2026
8.09
8.10
8.00
8.02
7.84
1,287,217
Feb 11, 2026
8.11
8.11
7.99
8.01
7.82
1,443,335
Feb 10, 2026
8.12
8.15
8.09
8.09
7.90
567,289
Feb 9, 2026
8.18
8.18
8.11
8.15
7.96
1,586,866
Feb 6, 2026
8.14
8.15
8.10
8.12
7.93
977,223
Feb 5, 2026
8.06
8.19
8.06
8.14
7.95
1,198,876
Feb 4, 2026
8.10
8.15
8.01
8.08
7.89
1,015,101
Feb 3, 2026
8.20
8.22
8.03
8.06
7.87
1,343,490
Feb 2, 2026
8.12
8.22
8.11
8.16
7.97
629,600
Jan 30, 2026
8.10
8.22
8.10
8.17
7.98
1,054,997
Jan 29, 2026
8.17
8.19
8.13
8.13
7.94
1,392,801
Jan 28, 2026
8.10
8.18
8.10
8.11
7.93
1,454,088
Jan 27, 2026
8.20
8.23
8.11
8.11
7.93
1,690,446
Jan 26, 2026
8.20
8.24
8.19
8.23
8.04
2,842,292
Jan 23, 2026
8.24
8.26
8.19
8.23
8.03
3,452,829
Jan 22, 2026
8.28
8.31
8.20
8.27
8.08
9,186,827
Jan 21, 2026
8.05
8.09
7.96
7.96
7.77
1,239,888
Jan 20, 2026
7.89
8.40
7.86
8.09
7.90
3,938,896
Jan 19, 2026
7.90
8.00
7.86
7.97
7.78
1,331,279
Jan 16, 2026
8.02
8.06
7.95
8.00
7.81
1,101,230
Jan 15, 2026
7.95
8.02
7.89
8.02
7.84
1,086,473
Jan 14, 2026
7.82
7.93
7.82
7.92
7.74
1,060,438
Jan 13, 2026
7.86
7.91
7.82
7.82
7.63
1,438,587
Jan 12, 2026
7.77
7.88
7.76
7.87
7.69
822,425
Jan 9, 2026
7.80
7.82
7.76
7.81
7.63
1,641,723
Jan 8, 2026
7.81
7.86
7.74
7.80
7.62
1,667,298
Jan 7, 2026
7.95
8.01
7.82
7.88
7.69
1,631,383
Jan 6, 2026
8.10
8.11
7.96
7.96
7.77
671,435
Jan 5, 2026
8.10
8.13
7.97
8.13
7.94
877,380
Jan 2, 2026
8.06
8.10
7.99
8.07
7.89
588,036
Dec 31, 2025
8.06
8.09
8.03
8.05
7.86
187,168
Dec 30, 2025
8.03
8.14
7.99
8.10
7.91
677,665
Dec 29, 2025
7.93
8.03
7.93
8.03
7.84
600,934
Dec 24, 2025
7.88
7.93
7.88
7.90
7.72
143,317
Dec 23, 2025
7.88
7.95
7.86
7.91
7.73
553,081
Dec 22, 2025
7.90
7.93
7.85
7.90
7.72
1,172,835
Dec 19, 2025
7.88
7.93
7.82
7.88
7.70
4,276,256
Dec 18, 2025
7.76
7.90
7.76
7.90
7.72
637,454
Dec 17, 2025
7.75
7.84
7.72
7.80
7.61
1,127,614
Dec 16, 2025
7.72
7.78
7.71
7.74
7.55
752,493
Dec 15, 2025
7.80
7.80
7.68
7.74
7.56
820,232
Dec 12, 2025
7.80
7.81
7.73
7.74
7.56
1,138,373
Dec 11, 2025
7.82
7.86
7.68
7.73
7.55
1,475,183
Dec 10, 2025
7.90
7.91
7.81
7.84
7.66
813,229
Dec 9, 2025
7.84
7.91
7.82
7.86
7.68
1,033,957
Dec 8, 2025
7.81
7.91
7.76
7.85
7.67
674,754
Dec 5, 2025
7.85
7.88
7.78
7.78
7.60
1,062,345
Dec 4, 2025
7.79
7.89
7.78
7.85
7.67
934,985
Dec 3, 2025
7.89
7.95
7.76
7.76
7.57
1,702,958
Dec 2, 2025
7.68
7.95
7.66
7.88
7.70
2,660,831
Dec 1, 2025
7.97
8.03
7.80
7.85
7.67
3,147,839
Nov 28, 2025
8.06
8.20
7.72
8.06
7.87
7,826,517
Nov 27, 2025
6.65
8.27
6.64
8.11
7.92
8,997,058
Nov 26, 2025
6.60
6.64
6.58
6.64
6.49
437,827
Nov 25, 2025
6.48
6.59
6.43
6.59
6.43
437,052
Nov 24, 2025
6.36
6.53
6.36
6.53
6.38
753,066
Nov 21, 2025
6.45
6.51
6.31
6.38
6.23
579,039
Nov 20, 2025
6.54
6.66
6.53
6.60
6.45
700,456
Nov 19, 2025
6.38
6.57
6.37
6.47
6.31
1,011,868
Nov 18, 2025
6.29
6.34
6.21
6.34
6.20
466,858
Nov 17, 2025
6.41
6.41
6.30
6.39
6.24
434,682
Nov 14, 2025
6.35
6.44
6.30
6.44
6.29
326,710
Nov 13, 2025
6.43
6.49
6.39
6.44
6.29
774,597
Nov 12, 2025
6.40
6.44
6.36
6.43
6.28
276,729
Nov 11, 2025
6.38
6.42
6.35
6.41
6.26
332,863
Nov 10, 2025
6.32
6.44
6.32
6.36
6.21
396,791
Nov 7, 2025
6.39
6.42
6.26
6.26
6.11
589,182
Nov 6, 2025
6.51
6.55
6.34
6.34
6.19
587,070
Nov 5, 2025
6.51
6.51
6.46
6.51
6.36
368,153
Nov 4, 2025
6.53
6.57
6.42
6.57
6.41
484,376
Nov 3, 2025
6.59
6.64
6.53
6.61
6.46
605,210
Oct 31, 2025
6.63
6.70
6.51
6.60
6.45
867,427
Oct 30, 2025
6.43
6.58
6.40
6.58
6.43
570,438
