1. Share Prices

  2. Afc Energy PLC (AFC)

11.20p+0.02 (+0.14%)11 Dec 2025, 17:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afc Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 202510.24p11.20p10.00p11.12p8,183,083
Dec 9, 202510.24p11.00p10.24p10.38p1,680,539
Dec 8, 202510.94p11.00p10.24p10.52p1,889,326
Dec 5, 202510.40p11.00p10.22p10.54p2,218,286
Dec 4, 202510.00p11.00p10.00p10.60p7,894,986
Dec 3, 202510.85p11.40p10.02p10.46p13,961,310
Dec 2, 20259.53p11.10p9.53p10.88p20,568,649
Dec 1, 20259.50p9.99p9.20p9.53p6,456,509
Nov 28, 20259.53p9.85p9.25p9.50p4,306,839
Nov 27, 20259.50p10.00p9.13p9.74p7,154,683
Nov 26, 20259.50p9.78p9.30p9.71p4,101,096
Nov 25, 20259.00p9.58p8.78p9.58p5,515,367
Nov 24, 20258.90p9.35p8.72p8.82p5,453,496
Nov 21, 20259.04p9.59p8.80p8.91p1,841,361
Nov 20, 20259.40p9.59p9.10p9.30p3,532,543
Nov 19, 20259.30p9.69p9.10p9.10p4,231,150
Nov 18, 20259.30p9.60p8.81p9.10p7,676,668
Nov 17, 20259.30p9.73p9.07p9.51p10,695,351
Nov 14, 20258.71p9.42p8.60p9.31p4,463,679
Nov 13, 20259.20p9.39p8.90p8.99p2,621,130
Nov 12, 20259.20p9.59p9.06p9.10p2,988,872
Nov 11, 20258.70p9.60p8.70p9.24p10,143,650
Nov 10, 20258.52p9.18p8.45p9.05p10,991,897
Nov 7, 20258.40p8.69p8.30p8.45p5,117,850
Nov 6, 20258.95p9.19p8.17p8.38p9,400,399
Nov 5, 20258.69p9.18p8.30p8.95p5,751,404
Nov 4, 20258.80p9.30p8.44p8.70p16,568,086
Nov 3, 20258.50p9.30p8.40p8.94p4,808,141
Oct 31, 20258.50p8.98p8.50p8.50p2,891,083
Oct 30, 20258.75p9.28p8.60p8.82p3,558,494
Oct 29, 20258.80p9.18p8.75p8.88p2,462,404
Oct 28, 20258.74p9.29p8.55p8.75p5,742,777
Oct 27, 20258.65p9.40p8.65p8.78p4,371,370
Oct 24, 20258.99p9.59p8.71p9.05p3,127,320
Oct 23, 20258.83p9.39p8.71p8.84p6,554,892
Oct 21, 20258.90p9.40p8.83p8.83p3,685,481
Oct 20, 20259.20p9.71p8.97p8.97p1,313,044
Oct 17, 20259.00p9.68p8.80p9.11p3,964,563
Oct 16, 20259.30p9.98p9.16p9.16p2,568,532
Oct 15, 20259.00p9.60p8.50p9.30p8,912,681
Oct 14, 20259.05p9.64p8.67p8.91p4,372,517
Oct 13, 20259.20p9.74p8.81p9.05p7,017,400
Oct 10, 20259.50p10.29p9.22p9.22p4,165,842
Oct 9, 20259.85p10.20p9.50p9.66p5,552,115
Oct 8, 202510.34p10.34p9.69p9.80p7,977,560
Oct 6, 202510.30p10.30p9.62p10.00p6,661,605
Oct 3, 20259.70p10.12p9.51p10.00p5,126,948
Oct 2, 202510.00p10.18p9.61p9.82p3,727,639
Oct 1, 20259.70p10.05p9.34p9.72p3,065,570
Sep 30, 20259.80p10.10p9.66p9.80p1,802,331
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC645.506.61
Ashtead Group PLC5,008.944.68
The Magnum Ice Cream Company N.V.1,172.624.42
Carnival PLC1,885.004.29
Jd Sports Fashion PLC81.703.52
Edinburgh Worldwide Investment Trust PLC221.003.51

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC218.90-6.85
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
AJ Bell PLC467.60-2.95
Sirius Real Estate LD91.05-2.93