AFC Energy plc (AIM:AFC)
London
· Delayed Price · Currency is GBP · Price in GBX 12.00
+0.36 (3.09%)
Mar 6, 2026, 5:07 PM GMT
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.80 | 12.60 | 11.40 | 12.46 | - | 7.04% | 6,354,306 |
| Mar 5, 2026 | 12.02 | 12.02 | 11.32 | 11.64 | 11.64 | 0.87% | 4,790,438 |
| Mar 4, 2026 | 11.00 | 12.10 | 10.84 | 11.54 | 11.54 | 4.91% | 10,090,740 |
| Mar 3, 2026 | 11.00 | 11.46 | 10.80 | 11.00 | 11.00 | -2.65% | 8,979,175 |
| Mar 2, 2026 | 11.48 | 11.50 | 10.89 | 11.30 | 11.30 | -6.15% | 9,287,122 |
| Feb 27, 2026 | 12.40 | 12.60 | 11.62 | 12.04 | 12.04 | -2.90% | 8,235,249 |
| Feb 26, 2026 | 12.78 | 12.78 | 12.20 | 12.40 | 12.40 | -0.80% | 4,252,108 |
| Feb 25, 2026 | 13.20 | 13.20 | 12.00 | 12.50 | 12.50 | -4.87% | 15,910,138 |
| Feb 24, 2026 | 13.82 | 14.26 | 13.14 | 13.14 | 13.14 | -6.68% | 4,725,514 |
| Feb 23, 2026 | 15.12 | 15.50 | 13.70 | 14.08 | 14.08 | -5.12% | 4,984,337 |
| Feb 20, 2026 | 13.60 | 15.00 | 13.50 | 14.84 | 14.84 | 9.93% | 16,143,911 |
| Feb 19, 2026 | 13.50 | 13.50 | 12.80 | 13.50 | 13.50 | 3.85% | 6,887,829 |
| Feb 18, 2026 | 12.80 | 13.30 | 12.50 | 13.00 | 13.00 | 5.69% | 8,879,584 |
| Feb 17, 2026 | 12.84 | 13.18 | 12.10 | 12.30 | 12.30 | -3.91% | 3,262,493 |
| Feb 16, 2026 | 12.60 | 13.16 | 12.06 | 12.80 | 12.80 | 2.73% | 3,889,019 |
| Feb 13, 2026 | 12.60 | 13.00 | 12.14 | 12.46 | 12.46 | 0.65% | 2,802,739 |
| Feb 12, 2026 | 12.80 | 12.88 | 12.30 | 12.38 | 12.38 | -2.06% | 3,268,230 |
| Feb 11, 2026 | 13.00 | 13.00 | 12.22 | 12.64 | 12.64 | 0.32% | 5,688,692 |
| Feb 10, 2026 | 12.30 | 12.80 | 11.80 | 12.60 | 12.60 | 12.30% | 9,070,128 |
| Feb 9, 2026 | 11.20 | 11.40 | 10.92 | 11.22 | 11.22 | 2.00% | 7,119,638 |
| Feb 6, 2026 | 10.60 | 11.18 | 10.60 | 11.00 | 11.00 | 0.73% | 2,203,251 |
| Feb 5, 2026 | 11.40 | 11.40 | 10.60 | 10.92 | 10.92 | -1.97% | 5,752,344 |
| Feb 4, 2026 | 11.40 | 11.70 | 11.04 | 11.14 | 11.14 | -2.28% | 4,221,963 |
| Feb 3, 2026 | 11.30 | 12.00 | 11.15 | 11.40 | 11.40 | - | 3,521,389 |
| Feb 2, 2026 | 11.78 | 12.12 | 11.04 | 11.40 | 11.40 | -2.56% | 4,291,277 |
| Jan 30, 2026 | 11.70 | 12.04 | 11.70 | 11.70 | 11.70 | -2.66% | 1,849,115 |
| Jan 29, 2026 | 12.60 | 12.60 | 11.82 | 12.02 | 12.02 | -1.96% | 4,401,318 |
| Jan 28, 2026 | 12.00 | 12.54 | 12.00 | 12.26 | 12.26 | -1.29% | 1,915,950 |
| Jan 27, 2026 | 12.48 | 12.98 | 12.07 | 12.42 | 12.42 | 2.64% | 5,741,425 |
| Jan 26, 2026 | 12.50 | 13.28 | 12.10 | 12.10 | 12.10 | -3.20% | 2,475,302 |
| Jan 23, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | -0.16% | 4,708,314 |
| Jan 22, 2026 | 12.66 | 13.50 | 12.24 | 12.52 | 12.52 | -1.11% | 3,878,171 |
| Jan 21, 2026 | 12.30 | 13.41 | 12.22 | 12.66 | 12.66 | 4.63% | 14,667,300 |
| Jan 20, 2026 | 12.00 | 12.10 | 11.60 | 12.10 | 12.10 | -0.82% | 7,047,254 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.00 | 12.20 | 12.20 | -1.61% | 2,397,325 |
| Jan 16, 2026 | 12.70 | 12.70 | 12.16 | 12.40 | 12.40 | - | 3,313,601 |
| Jan 15, 2026 | 12.29 | 12.80 | 12.20 | 12.40 | 12.40 | -1.59% | 3,774,948 |
| Jan 14, 2026 | 12.72 | 13.00 | 12.20 | 12.60 | 12.60 | -0.94% | 6,373,939 |
| Jan 13, 2026 | 12.10 | 13.18 | 12.10 | 12.72 | 12.72 | 6.71% | 12,341,488 |
| Jan 12, 2026 | 11.70 | 12.20 | 11.66 | 11.92 | 11.92 | 3.83% | 7,617,972 |
| Jan 9, 2026 | 11.00 | 11.68 | 10.50 | 11.48 | 11.48 | 6.30% | 8,182,624 |
| Jan 8, 2026 | 11.04 | 11.04 | 10.50 | 10.80 | 10.80 | 0.93% | 1,809,126 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | -2.01% | 4,133,175 |
| Jan 6, 2026 | 11.00 | 11.38 | 10.74 | 10.92 | 10.92 | -3.19% | 4,276,802 |
| Jan 5, 2026 | 10.46 | 11.28 | 10.22 | 11.28 | 11.28 | 10.59% | 6,739,467 |
| Jan 2, 2026 | 10.20 | 10.58 | 10.02 | 10.20 | 10.20 | - | 1,604,377 |
| Dec 31, 2025 | 10.00 | 10.86 | 10.00 | 10.20 | 10.20 | -0.97% | 3,449,466 |
| Dec 30, 2025 | 10.38 | 10.58 | 10.20 | 10.30 | 10.30 | - | 1,828,093 |
| Dec 29, 2025 | 10.20 | 10.38 | 10.00 | 10.30 | 10.30 | 0.98% | 1,675,022 |
| Dec 24, 2025 | 10.38 | 10.38 | 10.20 | 10.20 | 10.20 | -2.11% | 1,211,423 |
| Dec 23, 2025 | 10.10 | 10.70 | 9.82 | 10.42 | 10.42 | 2.76% | 3,829,383 |
| Dec 22, 2025 | 10.30 | 10.80 | 9.82 | 10.14 | 10.14 | -3.06% | 3,284,652 |
| Dec 19, 2025 | 10.00 | 10.48 | 9.80 | 10.46 | 10.46 | 2.75% | 5,515,936 |
| Dec 18, 2025 | 10.30 | 10.50 | 9.80 | 10.18 | 10.18 | -1.17% | 3,509,228 |
| Dec 17, 2025 | 10.40 | 10.88 | 10.00 | 10.30 | 10.30 | -0.77% | 4,703,484 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.20 | 10.38 | 10.38 | -5.64% | 6,283,014 |
| Dec 15, 2025 | 11.00 | 11.50 | 10.72 | 11.00 | 11.00 | -0.18% | 3,477,997 |
| Dec 12, 2025 | 11.10 | 11.64 | 10.90 | 11.02 | 11.02 | -1.61% | 8,938,459 |
| Dec 11, 2025 | 11.10 | 11.32 | 10.70 | 11.20 | 11.20 | 0.72% | 6,732,559 |
| Dec 10, 2025 | 10.24 | 11.20 | 10.00 | 11.12 | 11.12 | 7.13% | 8,183,084 |
| Dec 9, 2025 | 10.24 | 11.00 | 10.24 | 10.38 | 10.38 | -1.33% | 1,680,540 |
| Dec 8, 2025 | 10.94 | 11.00 | 10.24 | 10.52 | 10.52 | -0.19% | 1,889,327 |
| Dec 5, 2025 | 10.40 | 11.00 | 10.22 | 10.54 | 10.54 | -0.57% | 2,218,287 |
| Dec 4, 2025 | 10.00 | 11.00 | 10.00 | 10.60 | 10.60 | 1.34% | 7,894,987 |
| Dec 3, 2025 | 10.90 | 11.40 | 10.02 | 10.46 | 10.46 | -3.86% | 13,961,310 |
| Dec 2, 2025 | 9.53 | 11.10 | 9.53 | 10.88 | 10.88 | 14.17% | 20,408,640 |
| Dec 1, 2025 | 9.50 | 9.99 | 9.20 | 9.53 | 9.53 | 0.32% | 6,456,510 |
| Nov 28, 2025 | 9.53 | 9.85 | 9.03 | 9.50 | 9.50 | -2.46% | 4,521,980 |
| Nov 27, 2025 | 9.50 | 10.00 | 9.13 | 9.74 | 9.74 | 0.31% | 7,154,684 |
| Nov 26, 2025 | 9.70 | 9.78 | 9.40 | 9.71 | 9.71 | 1.36% | 4,101,096 |
| Nov 25, 2025 | 9.00 | 9.58 | 8.78 | 9.58 | 9.58 | 8.62% | 5,515,368 |
| Nov 24, 2025 | 8.90 | 9.35 | 8.72 | 8.82 | 8.82 | -1.01% | 5,453,497 |
| Nov 21, 2025 | 9.04 | 9.59 | 8.80 | 8.91 | 8.91 | -4.19% | 1,841,362 |
| Nov 20, 2025 | 9.40 | 9.59 | 9.10 | 9.30 | 9.30 | 2.20% | 3,532,543 |
| Nov 19, 2025 | 9.30 | 9.69 | 9.10 | 9.10 | 9.10 | - | 4,231,151 |
| Nov 18, 2025 | 9.30 | 9.60 | 8.81 | 9.10 | 9.10 | -4.31% | 7,676,668 |
| Nov 17, 2025 | 9.30 | 9.73 | 9.07 | 9.51 | 9.51 | 2.15% | 10,695,350 |
| Nov 14, 2025 | 8.71 | 9.42 | 8.60 | 9.31 | 9.31 | 3.91% | 4,463,680 |
| Nov 13, 2025 | 9.20 | 9.53 | 8.90 | 8.96 | 8.96 | -1.54% | 2,747,692 |
| Nov 12, 2025 | 9.20 | 9.59 | 9.06 | 9.10 | 9.10 | -1.52% | 2,988,872 |
| Nov 11, 2025 | 8.70 | 9.60 | 8.70 | 9.24 | 9.24 | 2.10% | 10,143,650 |
| Nov 10, 2025 | 8.52 | 9.18 | 8.45 | 9.05 | 9.05 | 7.10% | 10,991,890 |
| Nov 7, 2025 | 8.40 | 8.69 | 8.30 | 8.45 | 8.45 | 0.84% | 5,117,850 |
| Nov 6, 2025 | 8.95 | 9.19 | 8.17 | 8.38 | 8.38 | -6.37% | 9,400,400 |
| Nov 5, 2025 | 8.69 | 9.18 | 8.30 | 8.95 | 8.95 | 2.87% | 5,751,404 |
| Nov 4, 2025 | 8.80 | 9.30 | 8.44 | 8.70 | 8.70 | -2.68% | 16,568,080 |
| Nov 3, 2025 | 8.50 | 9.30 | 8.35 | 8.94 | 8.94 | 5.18% | 5,296,601 |
| Oct 31, 2025 | 8.50 | 8.98 | 8.50 | 8.50 | 8.50 | -3.63% | 2,891,083 |
| Oct 30, 2025 | 8.75 | 9.28 | 8.60 | 8.82 | 8.82 | -0.68% | 3,558,495 |
| Oct 29, 2025 | 8.80 | 9.18 | 8.75 | 8.88 | 8.88 | 1.49% | 2,462,404 |
| Oct 28, 2025 | 8.74 | 9.29 | 8.55 | 8.75 | 8.75 | -0.34% | 5,742,777 |
| Oct 27, 2025 | 8.65 | 9.40 | 8.65 | 8.78 | 8.78 | -2.98% | 4,371,370 |
| Oct 24, 2025 | 8.99 | 9.59 | 8.71 | 9.05 | 9.05 | 2.38% | 3,127,320 |
| Oct 23, 2025 | 8.83 | 9.39 | 8.71 | 8.84 | 8.84 | 0.57% | 6,554,893 |
| Oct 22, 2025 | 8.71 | 9.26 | 8.71 | 8.79 | 8.79 | -0.45% | 2,735,308 |
| Oct 21, 2025 | 8.90 | 9.40 | 8.83 | 8.83 | 8.83 | -1.56% | 3,685,481 |
| Oct 20, 2025 | 9.20 | 9.71 | 8.97 | 8.97 | 8.97 | -1.54% | 1,313,045 |
| Oct 17, 2025 | 9.00 | 9.68 | 8.80 | 9.11 | 9.11 | -0.55% | 3,964,564 |
| Oct 16, 2025 | 9.30 | 9.98 | 9.14 | 9.16 | 9.16 | -1.51% | 3,134,539 |
| Oct 15, 2025 | 9.00 | 9.60 | 8.50 | 9.30 | 9.30 | 4.38% | 8,912,682 |