Alfa Financial Software Holdings PLC (LON:ALFA)
London
· Delayed Price · Currency is GBP · Price in GBX 155.00
-0.20 (-0.13%)
Apr 29, 2026, 8:33 AM GMT
LON:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.60 | 157.60 | 153.00 | 155.20 | 155.20 | -0.26% | 566,189 |
| Apr 27, 2026 | 158.40 | 158.40 | 154.60 | 155.60 | 155.60 | -1.14% | 418,297 |
| Apr 24, 2026 | 159.40 | 160.40 | 156.40 | 157.40 | 157.40 | 0.25% | 340,983 |
| Apr 23, 2026 | 162.00 | 163.80 | 156.60 | 157.00 | 157.00 | -2.97% | 301,487 |
| Apr 22, 2026 | 165.00 | 165.00 | 160.00 | 161.80 | 161.80 | -0.25% | 327,141 |
| Apr 21, 2026 | 163.00 | 163.60 | 158.60 | 162.20 | 162.20 | 1.76% | 475,678 |
| Apr 20, 2026 | 160.40 | 161.80 | 156.74 | 159.40 | 159.40 | -0.87% | 328,808 |
| Apr 17, 2026 | 158.00 | 162.20 | 157.40 | 160.80 | 160.80 | 2.03% | 3,171,388 |
| Apr 16, 2026 | 158.00 | 160.60 | 157.00 | 157.60 | 157.60 | 1.03% | 448,503 |
| Apr 15, 2026 | 156.80 | 156.80 | 154.20 | 156.00 | 156.00 | 0.26% | 268,841 |
| Apr 14, 2026 | 149.20 | 156.20 | 149.20 | 155.60 | 155.60 | 3.73% | 1,200,073 |
| Apr 13, 2026 | 149.00 | 150.60 | 147.00 | 150.00 | 150.00 | 0.81% | 922,798 |
| Apr 10, 2026 | 147.00 | 151.80 | 146.20 | 148.80 | 148.80 | -0.13% | 1,182,901 |
| Apr 9, 2026 | 157.20 | 157.20 | 147.70 | 149.00 | 149.00 | -3.75% | 458,162 |
| Apr 8, 2026 | 151.80 | 157.40 | 151.80 | 154.80 | 154.80 | 4.74% | 781,504 |
| Apr 7, 2026 | 147.40 | 152.00 | 145.42 | 147.80 | 147.80 | 0.68% | 1,403,212 |
| Apr 2, 2026 | 145.00 | 148.60 | 142.88 | 146.80 | 146.80 | 0.14% | 303,028 |
| Apr 1, 2026 | 149.00 | 150.60 | 144.80 | 146.60 | 146.60 | 1.10% | 439,937 |
| Mar 31, 2026 | 144.20 | 146.50 | 143.60 | 145.00 | 145.00 | 0.69% | 363,044 |
| Mar 30, 2026 | 142.60 | 144.00 | 140.40 | 144.00 | 144.00 | 1.12% | 310,386 |
| Mar 27, 2026 | 145.40 | 149.80 | 142.40 | 142.40 | 142.40 | -3.00% | 328,560 |
| Mar 26, 2026 | 148.20 | 151.00 | 145.00 | 146.80 | 146.80 | -0.94% | 535,778 |
| Mar 25, 2026 | 148.80 | 152.40 | 148.20 | 148.20 | 148.20 | 0.54% | 330,133 |
| Mar 24, 2026 | 150.00 | 153.00 | 147.40 | 147.40 | 147.40 | -2.38% | 380,110 |
| Mar 23, 2026 | 150.00 | 155.80 | 148.00 | 151.00 | 151.00 | -0.26% | 396,981 |
| Mar 20, 2026 | 154.80 | 156.80 | 150.00 | 151.40 | 151.40 | -0.92% | 738,337 |
| Mar 19, 2026 | 155.40 | 159.00 | 152.80 | 152.80 | 152.80 | -2.92% | 381,814 |
| Mar 18, 2026 | 157.60 | 163.00 | 157.20 | 157.40 | 157.40 | -0.88% | 1,361,992 |
| Mar 17, 2026 | 166.00 | 166.00 | 157.60 | 158.80 | 158.80 | -2.34% | 874,936 |
| Mar 16, 2026 | 177.60 | 177.60 | 160.40 | 162.60 | 162.60 | -6.01% | 1,093,545 |
| Mar 13, 2026 | 177.00 | 178.62 | 169.40 | 173.00 | 173.00 | -0.46% | 517,274 |
| Mar 12, 2026 | 198.00 | 198.00 | 173.80 | 173.80 | 173.80 | -10.04% | 2,981,263 |
| Mar 11, 2026 | 203.50 | 203.50 | 190.00 | 193.20 | 193.20 | -0.41% | 1,244,127 |
| Mar 10, 2026 | 196.20 | 198.00 | 192.60 | 194.00 | 194.00 | -1.42% | 369,012 |
| Mar 9, 2026 | 199.00 | 199.00 | 193.80 | 196.80 | 196.80 | -0.10% | 1,690,484 |
| 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% | 412,853 |
| Feb 23, 2026 | 189.00 | 192.60 | 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 | 191.00 | 193.42 | 186.50 | 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 | 187.10 | 192.60 | 192.60 | -5.59% | 5,252,050 |
| 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 | 214.00 | 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% | 542,510 |
| Jan 9, 2026 | 212.50 | 217.00 | 205.50 | 213.00 | 213.00 | -0.47% | 2,644,288 |
| 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% | 28,284 |
| 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% | 53,988 |
| 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 | 220.00 | 222.00 | 212.50 | 221.50 | 221.50 | 0.23% | 151,845 |