Alfa Financial Software Holdings PLC (LON:ALFA)
London
· Delayed Price · Currency is GBP · Price in GBX 197.00
+1.80 (0.92%)
At close: Mar 6, 2026
LON:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.80 | 199.00 | 193.40 | 197.00 | 197.00 | 0.92% | 1,329,918 |
| Mar 5, 2026 | 192.80 | 195.91 | 190.60 | 195.20 | 195.20 | 1.77% | 719,776 |
| Mar 4, 2026 | 188.20 | 192.80 | 188.00 | 191.80 | 191.80 | 1.59% | 305,122 |
| Mar 3, 2026 | 190.20 | 190.80 | 186.80 | 188.80 | 188.80 | -1.26% | 276,479 |
| Mar 2, 2026 | 193.60 | 194.80 | 189.80 | 191.20 | 191.20 | -0.93% | 200,783 |
| Feb 27, 2026 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0.63% | 567,555 |
| Feb 26, 2026 | 184.80 | 192.20 | 184.80 | 191.80 | 191.80 | 3.01% | 323,544 |
| Feb 25, 2026 | 187.00 | 188.00 | 184.00 | 186.20 | 186.20 | 1.09% | 255,178 |
| Feb 24, 2026 | 188.60 | 188.60 | 182.60 | 184.20 | 184.20 | -0.54% | 412,854 |
| Feb 23, 2026 | 189.00 | 191.00 | 184.80 | 185.20 | 185.20 | -2.53% | 465,143 |
| Feb 20, 2026 | 190.00 | 192.40 | 186.40 | 190.00 | 190.00 | 1.06% | 332,936 |
| Feb 19, 2026 | 188.00 | 190.60 | 186.20 | 188.00 | 188.00 | 0.86% | 517,924 |
| Feb 18, 2026 | 187.00 | 187.60 | 185.60 | 186.40 | 186.40 | 0.22% | 132,812 |
| Feb 17, 2026 | 185.00 | 186.60 | 182.00 | 186.00 | 186.00 | 1.86% | 498,260 |
| Feb 16, 2026 | 188.00 | 188.00 | 181.80 | 182.60 | 182.60 | -1.40% | 766,894 |
| Feb 13, 2026 | 186.40 | 189.00 | 185.00 | 185.20 | 185.20 | -1.49% | 386,169 |
| Feb 12, 2026 | 193.42 | 191.40 | 186.80 | 188.00 | 188.00 | -1.16% | 672,581 |
| Feb 11, 2026 | 200.00 | 200.00 | 190.20 | 190.20 | 190.20 | -3.94% | 1,225,083 |
| Feb 10, 2026 | 198.00 | 198.80 | 193.60 | 198.00 | 198.00 | 1.43% | 404,473 |
| Feb 9, 2026 | 198.20 | 198.20 | 193.80 | 195.20 | 195.20 | -0.51% | 288,999 |
| Feb 6, 2026 | 197.00 | 200.50 | 193.60 | 196.20 | 196.20 | -1.60% | 539,670 |
| Feb 5, 2026 | 195.00 | 199.40 | 191.80 | 199.40 | 199.40 | 3.53% | 1,571,373 |
| Feb 4, 2026 | 208.00 | 208.00 | 187.40 | 192.60 | 192.60 | -5.59% | 5,246,044 |
| Feb 3, 2026 | 217.50 | 217.50 | 203.50 | 204.00 | 204.00 | -6.21% | 554,019 |
| Feb 2, 2026 | 220.00 | 220.00 | 212.71 | 217.50 | 217.50 | 1.16% | 361,272 |
| Jan 30, 2026 | 213.00 | 218.50 | 211.00 | 215.00 | 215.00 | 1.65% | 633,664 |
| Jan 29, 2026 | 217.50 | 222.00 | 207.50 | 211.50 | 211.50 | -0.24% | 680,534 |
| Jan 28, 2026 | 212.50 | 215.50 | 210.00 | 212.00 | 212.00 | -0.47% | 632,657 |
| Jan 27, 2026 | 214.50 | 215.00 | 210.50 | 213.00 | 213.00 | -0.47% | 192,817 |
| Jan 26, 2026 | 213.00 | 216.50 | 210.50 | 214.00 | 214.00 | 0.94% | 198,413 |
| Jan 23, 2026 | 210.50 | 213.00 | 207.50 | 212.00 | 212.00 | 0.47% | 225,800 |
| Jan 22, 2026 | 209.50 | 211.00 | 207.50 | 211.00 | 211.00 | 2.18% | 529,109 |
| Jan 21, 2026 | 205.50 | 207.50 | 202.00 | 206.50 | 206.50 | -0.24% | 739,822 |
| Jan 20, 2026 | 207.00 | 209.00 | 204.51 | 207.00 | 207.00 | -0.48% | 587,424 |
| Jan 19, 2026 | 217.00 | 217.00 | 207.00 | 208.00 | 208.00 | -1.89% | 173,642 |
| Jan 16, 2026 | 209.00 | 212.50 | 208.50 | 212.00 | 212.00 | 0.47% | 440,239 |
| Jan 15, 2026 | 211.50 | 212.50 | 209.50 | 211.00 | 211.00 | - | 632,050 |
| Jan 14, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.71% | 298,443 |
| Jan 13, 2026 | 213.50 | 217.00 | 211.00 | 212.50 | 212.50 | -0.93% | 463,775 |
| Jan 12, 2026 | 212.00 | 216.50 | 212.00 | 214.50 | 214.50 | 0.70% | 542,509 |
| Jan 9, 2026 | 212.50 | 217.00 | 205.50 | 213.00 | 213.00 | -0.47% | 1,188,502 |
| Jan 8, 2026 | 215.00 | 215.00 | 207.00 | 214.00 | 214.00 | 2.39% | 2,807,089 |
| Jan 7, 2026 | 212.00 | 212.00 | 206.00 | 209.00 | 209.00 | -0.24% | 212,630 |
| Jan 6, 2026 | 212.00 | 215.00 | 207.50 | 209.50 | 209.50 | -0.71% | 160,463 |
| Jan 5, 2026 | 217.00 | 217.00 | 207.50 | 211.00 | 211.00 | 0.96% | 264,366 |
| Jan 2, 2026 | 213.00 | 218.50 | 208.00 | 209.00 | 209.00 | -1.42% | 149,592 |
| Dec 31, 2025 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -1.40% | 28,285 |
| Dec 30, 2025 | 210.00 | 217.00 | 210.00 | 215.00 | 215.00 | 0.23% | 74,817 |
| Dec 29, 2025 | 222.00 | 222.00 | 211.30 | 214.50 | 214.50 | 1.18% | 156,751 |
| Dec 24, 2025 | 215.50 | 215.50 | 212.00 | 212.00 | 212.00 | -1.40% | 53,989 |
| Dec 23, 2025 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | -0.46% | 150,429 |
| Dec 22, 2025 | 217.00 | 218.50 | 213.50 | 216.00 | 216.00 | -0.23% | 117,366 |
| Dec 19, 2025 | 215.00 | 219.50 | 213.00 | 216.50 | 216.50 | -0.92% | 435,237 |
| Dec 18, 2025 | 220.00 | 220.00 | 216.50 | 218.50 | 218.50 | 0.23% | 103,377 |
| Dec 17, 2025 | 219.00 | 222.00 | 217.50 | 218.00 | 218.00 | -0.46% | 662,025 |
| Dec 16, 2025 | 217.50 | 221.50 | 217.00 | 219.00 | 219.00 | 0.46% | 809,827 |
| Dec 15, 2025 | 224.00 | 224.00 | 217.50 | 218.00 | 218.00 | -1.58% | 345,282 |
| Dec 12, 2025 | 216.00 | 224.00 | 216.00 | 221.50 | 221.50 | -0.45% | 157,732 |
| Dec 11, 2025 | 221.50 | 224.00 | 219.00 | 222.50 | 222.50 | 0.45% | 2,045,374 |
| Dec 10, 2025 | 212.00 | 224.00 | 212.00 | 221.50 | 221.50 | 1.37% | 647,014 |
| Dec 9, 2025 | 219.50 | 221.00 | 217.50 | 218.50 | 218.50 | -0.46% | 976,780 |
| Dec 8, 2025 | 228.00 | 228.00 | 219.50 | 219.50 | 219.50 | -1.13% | 217,079 |
| Dec 5, 2025 | 223.50 | 224.00 | 219.50 | 222.00 | 222.00 | -0.45% | 79,862 |
| Dec 4, 2025 | 224.00 | 225.50 | 220.00 | 223.00 | 223.00 | 0.68% | 389,193 |
| Dec 3, 2025 | 212.50 | 222.00 | 219.50 | 221.50 | 221.50 | 0.23% | 151,845 |
| Dec 2, 2025 | 229.00 | 229.00 | 214.50 | 221.00 | 221.00 | -1.12% | 366,457 |
| Dec 1, 2025 | 229.00 | 229.00 | 222.00 | 223.50 | 223.50 | -1.76% | 299,000 |
| Nov 28, 2025 | 225.50 | 227.50 | 222.00 | 227.50 | 227.50 | 2.25% | 147,899 |
| Nov 27, 2025 | 226.50 | 226.50 | 220.50 | 222.50 | 222.50 | 0.23% | 122,719 |
| Nov 26, 2025 | 216.50 | 225.00 | 216.50 | 222.00 | 222.00 | -0.45% | 86,524 |
| Nov 25, 2025 | 224.50 | 223.00 | 218.00 | 223.00 | 223.00 | 1.36% | 218,624 |
| Nov 24, 2025 | 218.00 | 223.50 | 218.00 | 220.00 | 220.00 | - | 325,332 |
| Nov 21, 2025 | 219.00 | 224.00 | 218.50 | 220.00 | 220.00 | -1.12% | 100,030 |
| Nov 20, 2025 | 218.00 | 224.50 | 218.00 | 222.50 | 222.50 | 0.45% | 276,888 |
| Nov 19, 2025 | 228.00 | 228.00 | 220.00 | 221.50 | 221.50 | -0.23% | 459,199 |
| Nov 18, 2025 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | -1.55% | 1,359,484 |
| Nov 17, 2025 | 225.00 | 227.50 | 223.00 | 225.50 | 225.50 | 0.45% | 496,049 |
| Nov 14, 2025 | 230.50 | 230.50 | 218.50 | 224.50 | 224.50 | -1.10% | 171,042 |
| Nov 13, 2025 | 227.00 | 240.00 | 223.00 | 227.00 | 227.00 | 1.57% | 602,365 |
| Nov 12, 2025 | 225.00 | 226.50 | 220.50 | 223.50 | 223.50 | - | 406,371 |
| Nov 11, 2025 | 225.00 | 225.00 | 216.00 | 223.50 | 223.50 | 3.00% | 478,121 |
| Nov 10, 2025 | 225.00 | 225.00 | 215.50 | 217.00 | 217.00 | - | 629,572 |
| Nov 7, 2025 | 215.50 | 219.00 | 215.44 | 217.00 | 217.00 | -0.46% | 1,532,659 |
| Nov 6, 2025 | 221.50 | 222.50 | 216.00 | 218.00 | 218.00 | -1.58% | 119,406 |
| Nov 5, 2025 | 222.00 | 224.00 | 217.00 | 221.50 | 221.50 | -0.45% | 3,452,574 |
| Nov 4, 2025 | 220.00 | 229.00 | 220.00 | 222.50 | 222.50 | -2.20% | 1,545,503 |
| Nov 3, 2025 | 220.00 | 229.50 | 220.00 | 227.50 | 227.50 | - | 119,797 |
| Oct 31, 2025 | 227.50 | 228.50 | 223.20 | 227.50 | 227.50 | 1.79% | 376,657 |
| Oct 30, 2025 | 228.50 | 230.00 | 222.50 | 223.50 | 223.50 | -1.11% | 112,885 |
| Oct 29, 2025 | 235.00 | 235.00 | 226.00 | 226.00 | 226.00 | -2.59% | 247,045 |
| Oct 28, 2025 | 235.00 | 235.00 | 227.50 | 232.00 | 232.00 | 1.53% | 508,198 |
| Oct 27, 2025 | 225.00 | 231.00 | 225.00 | 228.50 | 228.50 | 0.66% | 934,122 |
| Oct 24, 2025 | 235.00 | 235.00 | 227.00 | 227.00 | 227.00 | -1.52% | 70,972 |
| Oct 23, 2025 | 235.00 | 235.00 | 229.00 | 230.50 | 230.50 | -0.43% | 114,701 |
| Oct 22, 2025 | 227.00 | 231.60 | 226.00 | 231.50 | 231.50 | 1.54% | 315,551 |
| Oct 21, 2025 | 229.50 | 229.50 | 225.00 | 228.00 | 228.00 | 0.66% | 64,870 |
| Oct 20, 2025 | 220.00 | 227.00 | 220.00 | 226.50 | 226.50 | 0.67% | 177,672 |
| Oct 17, 2025 | 225.00 | 226.50 | 217.00 | 225.00 | 225.00 | -1.96% | 1,117,309 |
| Oct 16, 2025 | 235.00 | 235.00 | 225.00 | 229.50 | 229.50 | 2.00% | 334,712 |
| Oct 15, 2025 | 228.00 | 230.50 | 225.00 | 225.00 | 225.00 | -1.32% | 249,124 |