1. Share Prices

  2. Aferian PLC (AFRN)

1.75p+0.00 (+0.00%)17 Dec 2025, 14:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aferian PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 20251.75p1.79p1.50p1.75p9,836
Dec 16, 20251.75p1.82p1.50p1.75p17,744
Dec 15, 20251.75p1.82p1.82p1.75p38,519
Dec 12, 20251.75p1.84p1.50p1.75p47,927
Dec 11, 20251.75p1.84p1.50p1.75p187,115
Dec 10, 20251.75p1.84p1.56p1.75p108,108
Dec 9, 20251.85p1.71p1.71p1.75p19,197
Dec 8, 20251.85p2.00p1.70p1.85p1,101,541
Dec 5, 20251.85p1.99p1.70p1.85p6,487
Dec 4, 20251.85p2.00p1.70p1.85p10,679
Dec 3, 20251.85p1.71p1.71p1.85p5,660
Dec 2, 20251.85p1.99p1.70p1.85p3,652
Dec 1, 20251.85p1.99p1.71p1.85p23
Nov 28, 20252.00p2.00p1.70p1.85p4,545
Nov 27, 20252.00p2.13p2.13p2.00p140
Nov 26, 20252.00p2.13p1.78p2.00p9,269
Nov 25, 20252.00p2.11p1.78p2.00p68,171
Nov 24, 20252.00p2.13p1.78p2.00p27,500
Nov 20, 20252.02p2.30p1.75p2.02p2,937
Nov 19, 20252.02p2.13p1.78p2.02p7,065
Nov 18, 20252.02p2.13p1.78p2.02p18,364
Nov 17, 20252.02p2.26p1.78p2.02p2,541
Nov 14, 20252.02p2.26p1.78p2.02p15,111
Nov 13, 20252.02p2.30p1.75p2.02p51,907
Nov 12, 20252.02p2.13p1.78p2.02p64,361
Nov 11, 20252.00p2.30p1.75p2.02p57,665
Nov 10, 20252.00p2.26p1.78p2.00p41,776
Nov 6, 20252.00p2.28p1.78p2.00p3,234
Nov 5, 20252.00p2.28p1.78p2.00p7,662
Nov 4, 20252.00p2.28p1.78p2.00p50,021
Nov 3, 20252.00p2.28p1.78p2.00p6,013
Oct 31, 20252.00p2.10p1.78p2.00p108,328
Oct 30, 20252.00p2.10p1.75p2.00p111,491
Oct 29, 20252.00p2.28p1.75p2.00p24,957
Oct 28, 20252.00p2.28p1.75p2.00p7,507
Oct 27, 20251.85p2.28p1.70p2.00p462,548
Oct 24, 20251.85p1.97p1.70p1.85p10,701
Oct 22, 20251.85p2.00p1.70p1.98p15,096
Oct 21, 20251.75p2.00p1.63p1.85p295,298
Oct 20, 20251.75p1.97p1.50p1.75p393,597
Oct 17, 20251.75p1.55p1.55p1.75p860
Oct 16, 20251.75p1.95p1.84p1.75p132,051
Oct 15, 20251.75p2.00p1.97p1.75p3,960
Oct 14, 20251.75p2.00p1.55p1.75p13,974
Oct 13, 20251.75p2.00p1.50p1.75p55,500
Oct 10, 20251.75p2.00p1.98p1.75p11,234
Oct 9, 20251.75p2.00p1.55p1.75p14,433
Oct 8, 20251.75p2.00p1.50p1.75p10,343
Oct 6, 20251.75p2.00p1.40p1.75p260,318
Oct 3, 20251.90p0.00p0.00p1.90p0
12345
Showing 1 to 50 of 242

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.