Advertisement
Alfa Financial Software Holdings PLC (ALFAL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:20PM GMT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 215.50 | 216.50 | 215.50 | 216.50 | 216.50 | 9 |
| Oct 28, 2024 | 215.00 | 218.00 | 215.00 | 217.50 | 217.50 | 2,201 |
| Oct 25, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 82 |
| Oct 24, 2024 | 212.50 | 216.00 | 212.50 | 214.00 | 214.00 | 5,576 |
| Oct 23, 2024 | 200.50 | 205.00 | 200.50 | 205.00 | 205.00 | 3,576 |
| Oct 22, 2024 | 202.00 | 204.50 | 200.00 | 202.50 | 202.50 | 8,187 |
| Oct 21, 2024 | 199.45 | 204.25 | 199.45 | 203.00 | 203.00 | 2,731 |
| Oct 18, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Oct 17, 2024 | 195.20 | 199.00 | 195.20 | 199.00 | 199.00 | 1,228 |
| Oct 16, 2024 | 193.20 | 195.90 | 193.20 | 195.90 | 195.90 | 147 |
| Oct 15, 2024 | 196.00 | 199.40 | 196.00 | 198.80 | 198.80 | 1,562 |
| Oct 14, 2024 | 200.00 | 200.00 | 193.80 | 194.60 | 194.60 | 2,791 |
| Oct 11, 2024 | 199.45 | 200.75 | 199.45 | 200.00 | 200.00 | 2,405 |
| Oct 10, 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 442 |
| Oct 09, 2024 | 205.25 | 205.25 | 201.50 | 202.00 | 202.00 | 1,884 |
| Oct 08, 2024 | 203.00 | 204.50 | 202.00 | 202.50 | 202.50 | 4,604 |
| Oct 07, 2024 | 195.20 | 202.00 | 195.20 | 202.00 | 202.00 | 2,865 |
| Oct 04, 2024 | 195.20 | 200.00 | 195.20 | 198.00 | 198.00 | 2,734 |
| Oct 03, 2024 | 196.40 | 196.40 | 196.20 | 196.20 | 196.20 | 262 |
| Oct 02, 2024 | 199.00 | 199.00 | 197.10 | 198.20 | 198.20 | 7,238 |
| Oct 01, 2024 | 200.00 | 200.00 | 198.20 | 199.00 | 199.00 | 1,874 |
| Sep 30, 2024 | 204.00 | 204.00 | 199.20 | 199.60 | 199.60 | 1,082 |
| Sep 27, 2024 | 202.75 | 202.75 | 198.80 | 200.00 | 200.00 | 6,131 |
| Sep 26, 2024 | 201.00 | 201.00 | 199.00 | 200.50 | 200.50 | 1,994 |
| Sep 25, 2024 | 201.00 | 207.00 | 201.00 | 205.50 | 205.50 | 11,249 |
| Sep 24, 2024 | 206.50 | 208.00 | 205.00 | 205.75 | 205.75 | 224 |
| Sep 23, 2024 | 208.00 | 209.50 | 208.00 | 208.00 | 208.00 | 188 |
| Sep 20, 2024 | 209.25 | 209.25 | 208.00 | 208.00 | 208.00 | 1,561 |
| Sep 19, 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 565 |
| Sep 18, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 4,831 |
| Sep 17, 2024 | 211.50 | 212.50 | 210.50 | 212.25 | 212.25 | 2,022 |
| Sep 16, 2024 | 211.75 | 212.50 | 210.00 | 210.50 | 210.50 | 2,892 |
| Sep 13, 2024 | 215.50 | 215.50 | 213.00 | 213.50 | 213.50 | 1,766 |
| Sep 12, 2024 | 216.50 | 217.00 | 213.50 | 214.75 | 214.75 | 4,490 |
| Sep 11, 2024 | 221.00 | 224.00 | 217.50 | 217.50 | 217.50 | 6,341 |
| Sep 10, 2024 | 219.50 | 223.00 | 219.50 | 222.50 | 222.50 | 15,098 |
| Sep 09, 2024 | 218.00 | 220.50 | 216.00 | 220.25 | 220.25 | 1,440 |
| Sep 06, 2024 | 214.50 | 218.50 | 214.00 | 215.00 | 215.00 | 16,432 |
| Sep 05, 2024 | 197.20 | 214.00 | 197.20 | 213.50 | 213.50 | 13,165 |
| Sep 04, 2024 | 190.20 | 196.20 | 190.20 | 193.00 | 193.00 | 4,509 |
| Sep 03, 2024 | 193.20 | 193.20 | 191.20 | 191.20 | 191.20 | 1,237 |
| Sep 02, 2024 | 190.80 | 191.40 | 190.60 | 191.40 | 191.40 | 589 |
| Aug 30, 2024 | 195.40 | 196.00 | 194.60 | 194.60 | 194.60 | 3,117 |
| Aug 29, 2024 | 192.40 | 196.40 | 192.40 | 194.50 | 194.50 | 532 |
| Aug 28, 2024 | 194.60 | 195.80 | 194.40 | 194.40 | 194.40 | 137 |
| Aug 27, 2024 | 196.40 | 198.20 | 194.40 | 195.40 | 195.40 | 5,690 |
| Aug 23, 2024 | 191.40 | 195.00 | 191.40 | 194.40 | 194.40 | 736 |
| Aug 22, 2024 | 191.70 | 194.00 | 191.70 | 193.40 | 193.40 | 9,650 |
| Aug 21, 2024 | 188.60 | 193.80 | 188.60 | 193.60 | 193.60 | 4,456 |
| Aug 20, 2024 | 189.00 | 192.20 | 189.00 | 190.80 | 190.80 | 1,611 |
| Aug 19, 2024 | 188.80 | 191.20 | 188.80 | 190.70 | 190.70 | 2,333 |
| Aug 16, 2024 | 191.60 | 191.90 | 188.00 | 189.60 | 189.60 | 3,424 |
| Aug 15, 2024 | 189.00 | 193.90 | 187.90 | 193.20 | 193.20 | 7,842 |
| Aug 14, 2024 | 186.80 | 188.00 | 186.80 | 187.00 | 187.00 | 616 |
| Aug 13, 2024 | 187.80 | 187.80 | 184.20 | 187.00 | 187.00 | 1,197 |
| Aug 12, 2024 | 184.10 | 187.10 | 184.10 | 187.10 | 187.10 | 622 |
| Aug 09, 2024 | 183.40 | 185.40 | 183.40 | 185.40 | 185.40 | 786 |
| Aug 08, 2024 | 183.20 | 183.20 | 179.80 | 181.00 | 181.00 | 2,185 |
| Aug 07, 2024 | 180.20 | 187.70 | 180.20 | 187.70 | 187.70 | 1,439 |
| Aug 06, 2024 | 183.40 | 183.40 | 180.00 | 182.30 | 182.30 | 4,398 |
| Aug 05, 2024 | 181.00 | 181.00 | 177.40 | 179.20 | 179.20 | 5,486 |
| Aug 02, 2024 | 194.80 | 195.00 | 183.80 | 187.00 | 187.00 | 5,721 |
| Aug 01, 2024 | 189.80 | 193.40 | 189.80 | 193.40 | 193.40 | 1,818 |
| Jul 31, 2024 | 188.00 | 188.40 | 185.40 | 186.00 | 186.00 | 1,804 |
| Jul 30, 2024 | 186.60 | 186.60 | 185.80 | 185.80 | 185.80 | 3,918 |
| Jul 29, 2024 | 188.60 | 189.30 | 185.40 | 185.40 | 185.40 | 1,668 |
| Jul 26, 2024 | 184.20 | 189.20 | 184.20 | 185.00 | 185.00 | 1,553 |
| Jul 25, 2024 | 187.40 | 187.40 | 181.20 | 181.20 | 181.20 | 986 |
| Jul 24, 2024 | 184.40 | 186.80 | 184.20 | 184.20 | 184.20 | 1,793 |
| Jul 23, 2024 | 185.00 | 186.40 | 183.00 | 183.00 | 183.00 | 21,168 |
| Jul 22, 2024 | 185.20 | 185.20 | 183.50 | 183.50 | 183.50 | 7,111 |
| Jul 19, 2024 | 186.80 | 188.00 | 182.20 | 183.40 | 183.40 | 5,363 |
| Jul 18, 2024 | 185.40 | 190.00 | 185.40 | 189.60 | 189.60 | 3,557 |
| Jul 17, 2024 | 183.30 | 183.30 | 181.20 | 182.50 | 182.50 | 1,851 |
| Jul 16, 2024 | 184.40 | 185.40 | 183.00 | 184.00 | 184.00 | 2,282 |
| Jul 15, 2024 | 189.40 | 191.20 | 183.80 | 184.50 | 184.50 | 1,516 |
| Jul 12, 2024 | 185.80 | 185.80 | 183.40 | 185.20 | 185.20 | 1,159 |
| Jul 11, 2024 | 191.80 | 191.80 | 186.60 | 186.60 | 186.60 | 255 |
| Jul 10, 2024 | 190.00 | 190.80 | 188.00 | 188.00 | 188.00 | 1,159 |
| Jul 09, 2024 | 196.60 | 196.60 | 193.80 | 193.80 | 193.80 | 3,537 |
| Jul 08, 2024 | 192.80 | 196.00 | 192.80 | 195.20 | 195.20 | 2,263 |
| Jul 05, 2024 | 190.80 | 194.80 | 190.80 | 191.60 | 191.60 | 4,172 |
| Jul 04, 2024 | 191.00 | 191.40 | 188.40 | 190.60 | 190.60 | 6,402 |
| Jul 03, 2024 | 186.00 | 187.80 | 185.00 | 187.40 | 187.40 | 15,083 |
| Jul 02, 2024 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | 6,855 |
| Jul 01, 2024 | 186.00 | 188.60 | 184.40 | 188.00 | 188.00 | 2,852 |
| Jun 28, 2024 | 188.80 | 189.00 | 184.10 | 186.20 | 186.20 | 4,817 |
| Jun 27, 2024 | 189.60 | 190.80 | 187.20 | 187.20 | 187.20 | 4,795 |
| Jun 26, 2024 | 188.20 | 189.30 | 188.20 | 188.20 | 188.20 | 6,153 |
| Jun 25, 2024 | 189.20 | 189.60 | 186.80 | 187.30 | 187.30 | 1,172 |
| Jun 24, 2024 | 189.00 | 189.80 | 184.30 | 186.80 | 186.80 | 26,417 |
| Jun 21, 2024 | 184.00 | 184.00 | 181.30 | 182.00 | 182.00 | 4,934 |
| Jun 20, 2024 | 177.00 | 185.00 | 176.20 | 183.80 | 183.80 | 22,649 |
| Jun 19, 2024 | 180.30 | 180.30 | 176.60 | 176.60 | 176.60 | 2,848 |
| Jun 18, 2024 | 181.40 | 181.40 | 177.20 | 179.10 | 179.10 | 1,215 |
| Jun 17, 2024 | 180.40 | 182.40 | 178.00 | 179.10 | 179.10 | 11,581 |
| Jun 14, 2024 | 184.40 | 184.40 | 181.50 | 181.50 | 181.50 | 4,803 |
| Jun 13, 2024 | 186.50 | 186.50 | 184.60 | 184.60 | 184.60 | 5,976 |
| Jun 12, 2024 | 186.90 | 188.60 | 186.90 | 188.60 | 188.60 | 871 |
| Jun 11, 2024 | 187.60 | 188.00 | 184.00 | 185.00 | 185.00 | 3,264 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.