AFC Energy plc (AIM:AFC)
London
· Delayed Price · Currency is GBP · Price in GBX 13.04
-0.80 (-5.78%)
Apr 28, 2026, 4:35 PM GMT
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.86 | 13.86 | 12.87 | 13.04 | 13.04 | -5.78% | 7,871,219 |
| Apr 27, 2026 | 14.50 | 14.98 | 13.84 | 13.84 | 13.84 | -1.14% | 8,906,282 |
| Apr 24, 2026 | 13.84 | 14.34 | 13.60 | 14.00 | 14.00 | -0.28% | 5,818,835 |
| Apr 23, 2026 | 14.50 | 14.98 | 13.80 | 14.04 | 14.04 | -0.99% | 4,739,996 |
| Apr 22, 2026 | 14.00 | 14.70 | 13.80 | 14.18 | 14.18 | 0.85% | 6,898,515 |
| Apr 21, 2026 | 13.20 | 14.38 | 13.00 | 14.06 | 14.06 | 7.66% | 8,575,599 |
| Apr 20, 2026 | 13.80 | 13.80 | 12.87 | 13.06 | 13.06 | -3.69% | 6,395,900 |
| Apr 17, 2026 | 12.00 | 14.34 | 12.20 | 13.56 | 13.56 | 10.60% | 20,536,871 |
| Apr 16, 2026 | 12.90 | 13.36 | 12.02 | 12.26 | 12.26 | -4.96% | 11,152,280 |
| Apr 15, 2026 | 12.24 | 12.98 | 12.00 | 12.90 | 12.90 | 6.61% | 10,621,681 |
| Apr 14, 2026 | 11.80 | 12.18 | 11.20 | 12.10 | 12.10 | 6.51% | 9,041,349 |
| Apr 13, 2026 | 11.34 | 11.98 | 11.02 | 11.36 | 11.36 | 1.25% | 6,892,210 |
| Apr 10, 2026 | 10.82 | 11.60 | 10.48 | 11.22 | 11.22 | 5.85% | 7,657,954 |
| Apr 9, 2026 | 10.90 | 11.20 | 10.22 | 10.60 | 10.60 | -0.75% | 3,828,854 |
| Apr 8, 2026 | 10.70 | 11.16 | 10.30 | 10.68 | 10.68 | 3.69% | 4,575,918 |
| Apr 7, 2026 | 10.24 | 10.36 | 10.00 | 10.30 | 10.30 | 1.58% | 4,818,085 |
| Apr 2, 2026 | 10.20 | 10.58 | 9.90 | 10.14 | 10.14 | -1.55% | 4,251,908 |
| Apr 1, 2026 | 10.50 | 11.00 | 10.02 | 10.30 | 10.30 | 3.00% | 3,863,599 |
| Mar 31, 2026 | 9.60 | 12.47 | 9.60 | 10.00 | 10.00 | 0.50% | 2,030,857 |
| Mar 30, 2026 | 9.92 | 10.46 | 9.72 | 9.95 | 9.95 | 0.51% | 5,111,295 |
| Mar 27, 2026 | 10.50 | 10.50 | 9.57 | 9.90 | 9.90 | -3.32% | 10,671,560 |
| Mar 26, 2026 | 10.50 | 10.98 | 10.19 | 10.24 | 10.24 | -1.92% | 2,802,745 |
| Mar 25, 2026 | 10.34 | 10.60 | 10.34 | 10.44 | 10.44 | 0.97% | 4,275,870 |
| Mar 24, 2026 | 10.52 | 11.00 | 10.30 | 10.34 | 10.34 | -3.72% | 3,566,365 |
| Mar 23, 2026 | 10.40 | 11.20 | 10.11 | 10.74 | 10.74 | -1.47% | 8,376,290 |
| Mar 20, 2026 | 10.62 | 11.36 | 10.50 | 10.90 | 10.90 | 2.64% | 4,997,547 |
| Mar 19, 2026 | 10.80 | 11.00 | 10.12 | 10.62 | 10.62 | -2.39% | 5,727,586 |
| Mar 18, 2026 | 11.00 | 11.78 | 10.86 | 10.88 | 10.88 | -3.20% | 2,568,308 |
| Mar 17, 2026 | 11.26 | 11.50 | 10.86 | 11.24 | 11.24 | -0.18% | 6,134,583 |
| Mar 16, 2026 | 11.10 | 11.80 | 10.84 | 11.26 | 11.26 | 0.72% | 2,464,793 |
| Mar 13, 2026 | 12.00 | 12.00 | 11.18 | 11.18 | 11.18 | -4.44% | 2,449,797 |
| Mar 12, 2026 | 11.50 | 12.40 | 11.50 | 11.70 | 11.70 | -0.85% | 3,301,430 |
| Mar 11, 2026 | 11.50 | 12.22 | 11.46 | 11.80 | 11.80 | -1.67% | 4,795,323 |
| Mar 10, 2026 | 11.70 | 12.20 | 11.50 | 12.00 | 12.00 | 3.45% | 5,959,183 |
| Mar 9, 2026 | 11.80 | 12.34 | 11.04 | 11.60 | 11.60 | -3.33% | 4,484,788 |
| Mar 6, 2026 | 11.80 | 12.60 | 11.40 | 12.00 | 12.00 | 3.09% | 9,190,854 |
| Mar 5, 2026 | 12.02 | 12.20 | 11.30 | 11.64 | 11.64 | 0.87% | 4,790,438 |
| Mar 4, 2026 | 11.00 | 12.10 | 10.84 | 11.54 | 11.54 | 4.91% | 10,403,180 |
| Mar 3, 2026 | 11.30 | 11.48 | 10.80 | 11.00 | 11.00 | -2.65% | 8,979,174 |
| 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 | 13.50 | 11.92 | 12.50 | 12.50 | -4.87% | 15,910,140 |
| Feb 24, 2026 | 14.24 | 14.68 | 13.14 | 13.14 | 13.14 | -6.68% | 5,610,517 |
| Feb 23, 2026 | 15.12 | 15.50 | 13.70 | 14.08 | 14.08 | -5.12% | 5,049,337 |
| Feb 20, 2026 | 13.60 | 15.16 | 13.00 | 14.84 | 14.84 | 9.93% | 16,895,710 |
| 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% | 5,945,019 |
| Feb 10, 2026 | 12.30 | 12.80 | 11.80 | 12.60 | 12.60 | 12.30% | 9,070,128 |
| Feb 9, 2026 | 11.18 | 11.42 | 10.92 | 11.22 | 11.22 | 2.00% | 7,119,640 |
| 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% | 4,700,385 |
| 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 | 12.56 | 11.64 | 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 | 12.70 | 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% | 4,708,316 |
| 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 | 12.78 | 11.50 | 12.10 | 12.10 | -0.82% | 7,047,255 |
| 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 | - | 3,313,602 |
| Jan 15, 2026 | 12.70 | 12.98 | 12.16 | 12.40 | 12.40 | -1.59% | 3,830,946 |
| Jan 14, 2026 | 12.72 | 13.00 | 12.20 | 12.60 | 12.60 | -0.94% | 6,373,939 |
| Jan 13, 2026 | 12.10 | 13.20 | 11.92 | 12.72 | 12.72 | 6.71% | 12,341,490 |
| Jan 12, 2026 | 11.70 | 12.38 | 11.42 | 11.92 | 11.92 | 3.83% | 7,617,970 |
| 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 | 10.26 | 11.28 | 10.22 | 11.28 | 11.28 | 10.59% | 6,739,470 |
| 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% | 3,449,467 |
| 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 | 10.40 | 10.02 | 10.20 | 10.20 | -2.11% | 1,211,425 |
| 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 | 11.40 | 10.50 | 11.20 | 11.20 | 0.72% | 6,732,555 |
| 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 |