Shares Magazine
232.00p+12.00 (+5.45%)02 May 2025, 16:44
Alfa Financial Software Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 224.00p | 234.00p | 220.00p | 232.00p | 796,820 |
| May 1, 2025 | 213.00p | 224.00p | 213.00p | 220.00p | 110,777 |
| Apr 30, 2025 | 224.00p | 224.10p | 213.00p | 222.00p | 1,875,247 |
| Apr 29, 2025 | 217.50p | 223.00p | 213.75p | 214.00p | 589,769 |
| Apr 28, 2025 | 215.00p | 221.50p | 215.00p | 216.00p | 748,030 |
| Apr 25, 2025 | 212.50p | 215.00p | 206.50p | 213.50p | 94,135 |
| Apr 24, 2025 | 209.50p | 212.50p | 206.50p | 210.00p | 215,421 |
| Apr 23, 2025 | 209.00p | 211.00p | 204.68p | 209.00p | 805,793 |
| Apr 22, 2025 | 213.00p | 213.00p | 203.40p | 206.50p | 57,645 |
| Apr 17, 2025 | 213.00p | 213.00p | 208.00p | 208.50p | 50,254 |
| Apr 16, 2025 | 206.50p | 213.50p | 202.25p | 213.50p | 475,022 |
| Apr 15, 2025 | 206.50p | 213.00p | 203.50p | 207.00p | 1,355,840 |
| Apr 14, 2025 | 206.00p | 207.00p | 202.00p | 205.50p | 1,414,342 |
| Apr 11, 2025 | 210.50p | 211.50p | 202.71p | 203.50p | 259,728 |
| Apr 10, 2025 | 205.00p | 212.50p | 201.50p | 208.50p | 805,223 |
| Apr 9, 2025 | 196.80p | 199.80p | 192.60p | 195.00p | 367,574 |
| Apr 8, 2025 | 201.00p | 202.50p | 197.47p | 201.00p | 298,329 |
| Apr 7, 2025 | 205.00p | 207.00p | 196.80p | 198.40p | 666,785 |
| Apr 4, 2025 | 218.00p | 220.50p | 209.00p | 210.00p | 1,160,042 |
| Apr 3, 2025 | 211.00p | 222.50p | 211.00p | 219.00p | 1,271,901 |
| Apr 2, 2025 | 219.00p | 219.00p | 215.00p | 218.00p | 67,749 |
| Apr 1, 2025 | 219.00p | 219.00p | 214.50p | 217.50p | 364,776 |
| Mar 31, 2025 | 220.50p | 221.00p | 213.50p | 217.50p | 210,144 |
| Mar 28, 2025 | 226.00p | 226.00p | 222.00p | 222.00p | 392,700 |
| Mar 27, 2025 | 223.00p | 225.50p | 223.00p | 225.00p | 563,756 |
| Mar 26, 2025 | 221.00p | 229.24p | 221.00p | 225.50p | 771,816 |
| Mar 25, 2025 | 228.00p | 228.00p | 223.00p | 228.00p | 160,783 |
| Mar 24, 2025 | 228.00p | 228.00p | 221.50p | 223.00p | 204,625 |
| Mar 21, 2025 | 228.00p | 228.00p | 222.00p | 223.50p | 384,775 |
| Mar 20, 2025 | 224.00p | 227.50p | 223.00p | 226.50p | 230,778 |
| Mar 19, 2025 | 228.00p | 228.00p | 223.01p | 223.50p | 1,397,233 |
| Mar 18, 2025 | 225.50p | 227.00p | 224.00p | 224.50p | 1,481,562 |
| Mar 17, 2025 | 225.50p | 230.50p | 222.50p | 225.50p | 314,197 |
| Mar 14, 2025 | 231.00p | 232.50p | 225.50p | 225.50p | 341,549 |
| Mar 13, 2025 | 232.00p | 232.00p | 223.00p | 230.00p | 1,272,341 |
| Mar 12, 2025 | 233.00p | 233.00p | 223.50p | 223.50p | 290,126 |
| Mar 11, 2025 | 227.50p | 231.00p | 226.00p | 226.50p | 181,541 |
| Mar 10, 2025 | 236.50p | 237.00p | 228.00p | 228.50p | 369,211 |
| Mar 7, 2025 | 238.00p | 238.00p | 234.00p | 236.50p | 407,468 |
| Mar 6, 2025 | 233.50p | 237.50p | 230.50p | 237.50p | 292,155 |
| Mar 5, 2025 | 240.00p | 240.00p | 232.50p | 232.50p | 378,637 |
| Mar 4, 2025 | 245.00p | 245.00p | 237.50p | 239.00p | 1,235,234 |
| Mar 3, 2025 | 240.00p | 242.50p | 239.50p | 241.50p | 1,311,914 |
| Feb 28, 2025 | 238.50p | 241.00p | 238.50p | 239.50p | 1,250,332 |
| Feb 27, 2025 | 240.50p | 241.50p | 239.00p | 241.50p | 287,255 |
| Feb 26, 2025 | 239.50p | 244.00p | 239.50p | 241.00p | 200,997 |
| Feb 25, 2025 | 246.00p | 246.00p | 239.00p | 240.00p | 367,312 |
| Feb 24, 2025 | 241.50p | 243.00p | 239.00p | 240.00p | 114,372 |
| Feb 21, 2025 | 241.00p | 243.00p | 239.50p | 242.50p | 336,031 |
| Feb 20, 2025 | 241.00p | 243.00p | 240.00p | 240.00p | 446,293 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.