Alfa Financial Software Holdings (ALFA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alfa Financial Software Holdings

Date Open High Low Close* Volume
14/04/2025 206.00p 207.00p 202.00p 205.50p 1414341
11/04/2025 210.50p 211.50p 202.71p 203.50p 254667
10/04/2025 205.00p 212.50p 201.50p 208.50p 805223
09/04/2025 196.80p 199.80p 192.60p 195.00p 367580
08/04/2025 201.00p 202.50p 197.47p 201.00p 298329
07/04/2025 205.00p 207.00p 196.80p 198.40p 666787
04/04/2025 218.00p 220.50p 209.00p 210.00p 1160043
03/04/2025 211.00p 222.50p 211.00p 219.00p 1271901
02/04/2025 219.00p 219.00p 215.00p 218.00p 67750
01/04/2025 219.00p 219.00p 214.50p 217.50p 364776
31/03/2025 220.50p 221.00p 213.50p 217.50p 210144
28/03/2025 226.00p 226.00p 222.00p 222.00p 392700
27/03/2025 223.00p 225.50p 223.00p 225.00p 563756
26/03/2025 221.00p 229.24p 221.00p 225.50p 771817
25/03/2025 228.00p 228.00p 223.00p 228.00p 160783
24/03/2025 228.00p 228.00p 221.50p 223.00p 204624
21/03/2025 228.00p 228.00p 222.00p 223.50p 384776
20/03/2025 224.00p 227.50p 223.00p 226.50p 230779
19/03/2025 228.00p 228.00p 223.01p 223.50p 1397234
18/03/2025 225.50p 227.00p 224.00p 224.50p 1481561
17/03/2025 225.50p 230.50p 222.50p 225.50p 314203
14/03/2025 231.00p 232.50p 225.50p 225.50p 341549
13/03/2025 232.00p 232.00p 223.00p 230.00p 1272342
12/03/2025 233.00p 233.00p 223.50p 223.50p 290127
11/03/2025 227.50p 231.00p 226.00p 226.50p 181541
10/03/2025 236.50p 237.00p 228.00p 228.50p 369211
07/03/2025 238.00p 238.00p 234.00p 236.50p 407468
06/03/2025 233.50p 237.50p 230.50p 237.50p 292155
05/03/2025 240.00p 240.00p 232.50p 232.50p 378637
04/03/2025 245.00p 245.00p 237.50p 239.00p 1235234
03/03/2025 240.00p 242.50p 239.50p 241.50p 1311914
28/02/2025 238.50p 241.00p 238.50p 239.50p 1250332
27/02/2025 240.50p 241.50p 239.00p 241.50p 287255
26/02/2025 239.50p 244.00p 239.50p 241.00p 200997
25/02/2025 246.00p 246.00p 239.00p 240.00p 367312
24/02/2025 241.50p 243.00p 239.00p 240.00p 114372
21/02/2025 241.00p 243.00p 239.50p 242.50p 336031
20/02/2025 241.00p 243.00p 240.00p 240.00p 446293
19/02/2025 243.50p 245.00p 241.00p 243.00p 748426
18/02/2025 245.00p 245.00p 240.00p 242.50p 1826727
17/02/2025 250.00p 250.00p 242.00p 243.50p 464721
14/02/2025 245.00p 248.00p 243.00p 243.00p 743597
13/02/2025 240.00p 248.00p 238.00p 243.50p 933533
12/02/2025 237.50p 240.00p 237.00p 240.00p 825006
11/02/2025 233.00p 237.50p 228.50p 237.50p 434918
10/02/2025 231.00p 233.00p 229.00p 233.00p 196781
07/02/2025 226.00p 232.00p 225.00p 230.00p 514730
06/02/2025 226.00p 226.00p 223.00p 226.00p 784682
05/02/2025 222.00p 224.50p 220.50p 222.00p 1410412
04/02/2025 226.00p 226.00p 222.00p 222.00p 388061
03/02/2025 217.00p 225.00p 217.00p 225.00p 248325
31/01/2025 219.00p 223.50p 216.50p 223.50p 342229
30/01/2025 211.00p 219.00p 211.00p 217.00p 4645276
29/01/2025 207.50p 211.00p 205.00p 206.00p 88963
28/01/2025 205.00p 208.00p 201.00p 205.50p 121045
27/01/2025 200.00p 205.50p 200.00p 203.50p 180852
24/01/2025 202.50p 209.50p 200.00p 202.50p 427424
23/01/2025 201.00p 202.50p 198.40p 200.50p 408317
22/01/2025 201.50p 204.50p 200.97p 201.50p 627705
21/01/2025 204.00p 206.00p 200.50p 201.00p 88237
20/01/2025 202.00p 206.00p 201.47p 201.50p 156040
17/01/2025 201.00p 204.50p 201.00p 202.00p 1015904
16/01/2025 202.00p 205.00p 201.50p 202.00p 1463758
15/01/2025 208.00p 208.00p 201.00p 203.00p 261414
14/01/2025 212.00p 212.00p 201.50p 201.50p 169884
13/01/2025 206.00p 208.50p 202.00p 202.50p 118939
10/01/2025 207.50p 209.50p 203.00p 205.50p 183187
09/01/2025 210.00p 213.50p 207.50p 210.00p 686124
08/01/2025 211.50p 214.00p 205.00p 209.00p 126225
07/01/2025 218.00p 218.84p 208.00p 212.50p 111133
06/01/2025 218.00p 220.49p 215.50p 215.50p 285316
03/01/2025 216.50p 226.00p 214.50p 218.00p 98391
02/01/2025 214.50p 223.00p 214.50p 217.00p 178512
31/12/2024 216.00p 216.00p 214.41p 214.50p 42423
30/12/2024 215.50p 224.50p 212.94p 214.00p 67652
27/12/2024 225.00p 225.00p 213.00p 215.00p 52351
24/12/2024 224.50p 224.50p 213.00p 215.00p 148804
23/12/2024 214.50p 223.00p 214.50p 215.00p 94756
20/12/2024 214.00p 217.28p 212.30p 215.50p 809128
19/12/2024 215.00p 215.59p 212.50p 214.50p 243849
18/12/2024 216.50p 217.28p 215.00p 215.00p 111789
17/12/2024 217.50p 219.00p 215.00p 215.00p 158160
16/12/2024 220.50p 231.00p 216.00p 217.50p 318003
13/12/2024 219.50p 229.00p 219.00p 220.00p 84737
12/12/2024 226.00p 227.50p 218.50p 218.50p 233095
11/12/2024 235.00p 235.00p 225.00p 225.50p 246581
10/12/2024 221.50p 233.50p 221.50p 233.50p 2400883
09/12/2024 224.00p 224.00p 216.50p 224.00p 323818
06/12/2024 222.50p 223.50p 210.50p 216.00p 869845
05/12/2024 215.00p 215.00p 211.50p 213.50p 298502
04/12/2024 224.00p 224.00p 213.50p 213.50p 235380
03/12/2024 224.00p 224.00p 217.00p 219.50p 181779
02/12/2024 221.50p 224.00p 217.00p 219.00p 96491
29/11/2024 226.00p 227.00p 219.00p 220.50p 165482
28/11/2024 227.00p 230.50p 223.00p 226.00p 319818
27/11/2024 220.00p 223.50p 219.00p 223.50p 378731
26/11/2024 219.50p 220.00p 216.02p 220.00p 411546
25/11/2024 219.00p 223.25p 216.99p 217.00p 576976
22/11/2024 222.50p 223.00p 217.50p 218.00p 221621
21/11/2024 228.50p 235.68p 216.54p 221.00p 297512
20/11/2024 236.50p 236.50p 227.50p 227.50p 96392
19/11/2024 234.00p 235.50p 229.50p 233.00p 40831
18/11/2024 236.50p 236.50p 232.00p 234.50p 650915
15/11/2024 226.00p 236.50p 226.00p 234.50p 189047
14/11/2024 223.50p 239.18p 220.50p 234.50p 3567466
13/11/2024 219.00p 220.00p 215.00p 218.00p 137450
12/11/2024 221.50p 227.50p 212.50p 218.00p 209067
11/11/2024 225.00p 225.00p 217.50p 221.00p 807799
08/11/2024 223.50p 225.50p 218.00p 219.50p 120241
07/11/2024 222.00p 226.00p 220.00p 222.50p 270818
06/11/2024 225.00p 227.00p 220.00p 224.00p 353281
05/11/2024 221.50p 225.00p 220.00p 223.00p 95763
04/11/2024 225.00p 225.00p 217.00p 220.00p 499058
01/11/2024 216.50p 223.00p 215.00p 223.00p 326793
31/10/2024 221.00p 221.00p 213.50p 213.50p 1283314
30/10/2024 210.50p 221.00p 208.00p 221.00p 455452
29/10/2024 215.00p 219.50p 215.00p 215.00p 363618
28/10/2024 215.00p 218.50p 213.53p 216.50p 964153
25/10/2024 214.50p 215.10p 212.00p 215.00p 124116
24/10/2024 206.50p 216.50p 205.30p 207.00p 1250643
23/10/2024 199.40p 207.00p 199.40p 207.00p 262928
22/10/2024 200.50p 205.00p 198.20p 200.00p 149076
21/10/2024 200.50p 204.62p 198.40p 201.00p 1257638
18/10/2024 200.00p 204.00p 200.00p 201.00p 87413
17/10/2024 193.40p 201.50p 193.40p 200.00p 163031
16/10/2024 201.50p 201.50p 193.00p 193.80p 52933
15/10/2024 198.20p 201.00p 193.20p 198.00p 91891
14/10/2024 196.60p 202.43p 194.00p 196.80p 94580
11/10/2024 200.50p 200.50p 199.20p 199.20p 40584
10/10/2024 202.50p 204.00p 198.40p 199.40p 327564
09/10/2024 203.50p 205.50p 201.00p 204.00p 71010
08/10/2024 196.40p 205.50p 196.40p 204.50p 195085
07/10/2024 195.20p 203.50p 195.00p 203.50p 93502
04/10/2024 196.00p 200.00p 195.00p 196.80p 313430
03/10/2024 197.00p 202.00p 195.20p 196.00p 127790
02/10/2024 199.00p 200.50p 196.40p 196.40p 156423
01/10/2024 198.00p 201.85p 198.00p 198.40p 82487
30/09/2024 204.00p 204.50p 199.00p 199.80p 104201
27/09/2024 204.00p 204.50p 198.80p 200.00p 200936
26/09/2024 208.00p 208.00p 198.60p 200.00p 989217
25/09/2024 202.50p 207.00p 202.40p 205.50p 144756
24/09/2024 209.00p 209.00p 205.00p 206.00p 232802
23/09/2024 209.50p 212.00p 208.00p 208.00p 94274
20/09/2024 205.00p 211.00p 205.00p 209.00p 439396
19/09/2024 215.00p 215.00p 206.50p 209.00p 92287
18/09/2024 208.50p 210.50p 205.00p 205.00p 1144122
17/09/2024 211.50p 212.72p 210.00p 211.50p 86098
16/09/2024 212.00p 214.50p 208.50p 211.50p 338849
13/09/2024 217.00p 218.10p 211.50p 211.50p 134349
12/09/2024 217.00p 217.00p 212.00p 215.00p 1204651
11/09/2024 224.00p 224.00p 215.50p 215.50p 631755
10/09/2024 221.00p 224.00p 219.00p 223.00p 792831
09/09/2024 220.00p 221.50p 214.50p 221.00p 623195
06/09/2024 214.50p 219.50p 213.50p 218.00p 1189837
05/09/2024 195.60p 214.50p 195.10p 214.00p 1569172
04/09/2024 190.00p 196.40p 189.00p 194.00p 139113
03/09/2024 199.00p 199.00p 190.40p 192.40p 33634
30/08/2024 199.00p 199.00p 193.80p 193.80p 440009
29/08/2024 192.60p 197.00p 190.40p 194.80p 40221
28/08/2024 196.00p 196.00p 192.60p 192.60p 68938
27/08/2024 197.60p 198.60p 190.40p 194.80p 97886
23/08/2024 192.00p 196.20p 188.07p 196.20p 43289
22/08/2024 194.00p 194.40p 190.52p 194.40p 34529
21/08/2024 188.80p 194.20p 187.81p 194.20p 125961
20/08/2024 194.00p 194.00p 188.20p 190.40p 55326
19/08/2024 185.80p 194.20p 185.80p 194.20p 71260
16/08/2024 192.00p 192.00p 186.73p 189.80p 127246
15/08/2024 189.00p 194.40p 186.10p 194.40p 108427
14/08/2024 188.00p 190.00p 185.40p 190.00p 201175
13/08/2024 188.00p 188.00p 184.00p 186.80p 94037
12/08/2024 181.00p 188.00p 181.00p 186.40p 57100
09/08/2024 184.80p 187.00p 182.60p 185.00p 29349
08/08/2024 183.20p 189.19p 180.00p 183.00p 41562
07/08/2024 184.00p 189.00p 180.20p 183.40p 183229
06/08/2024 178.40p 183.40p 177.73p 181.20p 117926
05/08/2024 181.00p 190.00p 174.72p 176.80p 94236
02/08/2024 188.00p 196.00p 183.80p 186.20p 217333
01/08/2024 189.80p 197.80p 188.27p 197.80p 104041
31/07/2024 190.00p 190.00p 184.20p 187.00p 380905
30/07/2024 190.00p 190.00p 185.00p 185.00p 134856
29/07/2024 188.60p 189.80p 182.00p 185.00p 67725
26/07/2024 184.00p 190.00p 183.20p 185.00p 238912
25/07/2024 187.40p 189.80p 181.40p 181.60p 54745
24/07/2024 181.20p 189.60p 181.20p 184.00p 80507
23/07/2024 186.20p 187.00p 183.50p 184.60p 342267
22/07/2024 188.60p 189.80p 181.80p 183.40p 17938
19/07/2024 185.80p 189.10p 182.00p 184.00p 168837
18/07/2024 185.40p 190.00p 185.40p 189.80p 98133
17/07/2024 181.00p 184.40p 180.00p 183.60p 277486
16/07/2024 182.20p 191.20p 180.00p 180.00p 401142
15/07/2024 189.40p 190.80p 182.40p 183.60p 106991
12/07/2024 185.00p 190.00p 182.92p 186.00p 186134
11/07/2024 191.80p 194.80p 184.00p 184.00p 211076
10/07/2024 190.20p 194.80p 187.40p 187.40p 352025
09/07/2024 195.60p 197.80p 190.20p 192.00p 247070
08/07/2024 193.00p 198.00p 189.33p 198.00p 203613
05/07/2024 183.00p 194.80p 183.00p 192.80p 168526
04/07/2024 191.00p 192.80p 188.00p 190.80p 148483
03/07/2024 191.00p 191.00p 184.01p 188.20p 131043
02/07/2024 189.00p 190.00p 186.40p 188.20p 95116

*Close Price adjusted for both dividends and splits