Skip to main content
AFC Energy plc (AIM:AFC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
10.54
-0.06 (-0.57%)
At close: Dec 5, 2025

AFC Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.4011.0010.2210.5410.54-0.57%2,218,287
Dec 4, 202510.0011.0010.0010.6010.601.34%7,894,987
Dec 3, 202510.9011.4010.0210.4610.46-3.86%13,961,310
Dec 2, 20259.5311.109.5310.8810.8814.17%20,408,640
Dec 1, 20259.509.999.209.539.530.32%6,456,510
Nov 28, 20259.539.859.039.509.50-2.46%4,521,980
Nov 27, 20259.5010.009.139.749.740.31%7,154,684
Nov 26, 20259.709.789.409.719.711.36%4,101,096
Nov 25, 20259.009.588.789.589.588.62%5,515,368
Nov 24, 20258.909.358.728.828.82-1.01%5,453,497
Nov 21, 20259.049.598.808.918.91-4.19%1,841,362
Nov 20, 20259.409.599.109.309.302.20%3,532,543
Nov 19, 20259.309.699.109.109.10-4,231,151
Nov 18, 20259.309.608.819.109.10-4.31%7,676,668
Nov 17, 20259.309.739.079.519.512.15%10,695,350
Nov 14, 20258.719.428.609.319.313.91%4,463,680
Nov 13, 20259.209.538.908.968.96-1.54%2,747,692
Nov 12, 20259.209.599.069.109.10-1.52%2,988,872
Nov 11, 20258.709.608.709.249.242.10%10,143,650
Nov 10, 20258.529.188.459.059.057.10%10,991,890
Nov 7, 20258.408.698.308.458.450.84%5,117,850
Nov 6, 20258.959.198.178.388.38-6.37%9,400,400
Nov 5, 20258.699.188.308.958.952.87%5,751,404
Nov 4, 20258.809.308.448.708.70-2.68%16,568,080
Nov 3, 20258.509.308.358.948.945.18%5,296,601
Oct 31, 20258.508.988.508.508.50-3.63%2,891,083
Oct 30, 20258.759.288.608.828.82-0.68%3,558,495
Oct 29, 20258.809.188.758.888.881.49%2,462,404
Oct 28, 20258.749.298.558.758.75-0.34%5,742,777
Oct 27, 20258.659.408.658.788.78-2.98%4,371,370
Oct 24, 20258.999.598.719.059.052.38%3,127,320
Oct 23, 20258.839.398.718.848.840.57%6,554,893
Oct 22, 20258.719.268.718.798.79-0.45%2,735,308
Oct 21, 20258.909.408.838.838.83-1.56%3,685,481
Oct 20, 20259.209.718.978.978.97-1.54%1,313,045
Oct 17, 20259.009.688.809.119.11-0.55%3,964,564
Oct 16, 20259.309.989.149.169.16-1.51%3,134,539
Oct 15, 20259.009.608.509.309.304.38%8,912,682
Oct 14, 20259.059.648.678.918.91-1.55%4,372,517
Oct 13, 20259.209.748.819.059.05-1.84%7,017,400
Oct 10, 20259.5010.299.229.229.22-4.55%4,165,843
Oct 9, 20259.8510.209.509.669.66-1.43%5,552,115
Oct 8, 202510.3410.349.699.809.80-2.00%3,700,234
Oct 7, 202510.1410.149.5110.0010.00-5,353,760
Oct 6, 202510.3010.309.6210.0010.00-6,661,606
Oct 3, 20259.7010.129.5110.0010.001.83%5,126,948
Oct 2, 202510.0010.189.619.829.821.03%3,727,640
Oct 1, 20259.7010.069.349.729.72-0.82%3,065,570
Sep 30, 20259.8010.109.669.809.80-0.91%1,802,332
Sep 29, 20259.8010.469.689.899.89-0.80%4,020,648
Sep 26, 202510.0210.469.819.979.97-1.48%5,524,875
Sep 25, 202510.5010.5010.0010.1210.12-1.75%2,567,864
Sep 24, 202510.6010.609.8010.3010.30-2,519,571
Sep 23, 202510.5011.209.8110.3010.300.59%30,445,550
Sep 22, 202510.0210.519.8010.2410.243.02%11,556,820
Sep 19, 20259.3010.109.009.949.946.88%9,167,363
Sep 18, 20258.959.378.519.309.304.97%4,831,759
Sep 17, 20259.209.208.808.868.86-2.64%1,369,300
Sep 16, 20258.909.248.709.109.104.24%5,236,482
Sep 15, 20259.209.208.718.738.73-3.64%3,616,804
Sep 12, 20258.909.298.769.069.060.33%1,931,252
Sep 11, 20259.009.298.719.039.03-0.11%2,731,604
Sep 10, 20259.019.298.909.049.04-0.77%2,474,952
Sep 9, 20259.299.298.689.119.110.11%2,445,014
Sep 8, 20259.209.208.779.109.10-0.66%2,731,302
Sep 5, 20258.719.288.519.169.160.88%3,247,255
Sep 4, 20258.809.108.609.089.083.18%1,700,043
Sep 3, 20259.019.288.538.808.800.11%2,821,984
Sep 2, 20259.259.288.718.798.79-4.46%2,394,492
Sep 1, 20259.939.938.959.209.20-3.16%4,585,455
Aug 29, 20259.409.939.019.509.500.53%3,444,326
Aug 28, 20259.209.939.119.459.451.61%1,498,010
Aug 27, 20259.359.939.109.309.30-1.17%2,840,467
Aug 26, 20259.2510.229.259.419.41-2.89%2,658,361
Aug 22, 20259.5010.009.409.699.691.57%1,734,101
Aug 21, 20259.9210.149.479.549.540.42%1,258,493
Aug 20, 20259.509.989.269.509.50-1.04%2,547,326
Aug 19, 20259.449.859.259.609.602.02%3,211,597
Aug 18, 20259.9010.489.319.419.41-4.27%5,453,271
Aug 15, 20259.759.999.379.839.831.13%7,018,832
Aug 14, 20259.009.808.769.729.728.97%17,932,610
Aug 13, 20259.039.428.148.928.92-0.45%10,928,290
Aug 12, 20259.399.398.888.968.96-0.78%7,417,801
Aug 11, 20259.659.998.939.039.03-5.94%11,776,590
Aug 8, 20259.2010.018.919.609.604.92%11,926,400
Aug 7, 20259.2010.038.909.159.15-3.17%8,010,200
Aug 6, 20259.209.508.909.459.453.50%4,658,295
Aug 5, 20259.209.979.019.139.13-2.35%3,734,767
Aug 4, 20259.539.978.949.359.35-1.27%6,003,207
Aug 1, 20259.809.989.239.479.47-3.37%3,175,602
Jul 31, 20259.5810.009.239.809.802.30%4,632,839
Jul 30, 20259.719.999.249.589.58-1.24%2,475,978
Jul 29, 20259.9010.009.229.709.70-2.02%4,992,980
Jul 28, 202510.0010.509.809.909.90-0.80%3,930,687
Jul 25, 202510.5011.009.759.989.98-3.11%7,449,777
Jul 24, 202510.5010.5010.1010.3010.301.78%4,056,853
Jul 23, 202510.5411.0010.0010.1210.12-1.17%8,373,273
Jul 22, 202510.8010.9810.1210.2410.24-6.23%11,549,140
Jul 21, 202511.0011.3610.5010.9210.921.87%4,897,139
Jul 18, 202511.0011.9810.5210.7210.72-1.83%6,326,381