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
11/12/2025 221.50p 224.00p 219.00p 222.50p 2045374
10/12/2025 212.00p 224.00p 212.00p 221.50p 647014
09/12/2025 219.50p 221.00p 217.50p 218.50p 976779
08/12/2025 228.00p 228.00p 219.50p 219.50p 217080
05/12/2025 223.50p 224.00p 219.50p 222.00p 79863
04/12/2025 224.00p 225.50p 220.00p 223.00p 389194
03/12/2025 220.00p 222.00p 212.50p 221.50p 151845
02/12/2025 229.00p 229.00p 214.50p 221.00p 366458
01/12/2025 229.00p 229.00p 222.00p 223.50p 298999
28/11/2025 222.00p 227.50p 222.00p 227.50p 147899
27/11/2025 226.50p 226.50p 220.50p 222.50p 122720
26/11/2025 216.50p 225.00p 216.50p 222.00p 86525
25/11/2025 220.00p 224.50p 217.50p 223.00p 218624
24/11/2025 218.00p 223.50p 218.00p 220.00p 325333
21/11/2025 219.00p 224.00p 218.50p 220.00p 100031
20/11/2025 218.00p 224.50p 218.00p 222.50p 267158
19/11/2025 228.00p 228.00p 220.00p 221.50p 459200
18/11/2025 223.00p 224.00p 221.00p 222.00p 1359484
17/11/2025 225.00p 227.50p 223.00p 225.50p 496050
14/11/2025 230.50p 230.50p 218.50p 224.50p 171042
13/11/2025 227.00p 240.00p 223.00p 227.00p 602366
12/11/2025 225.00p 226.50p 220.50p 223.50p 406371
11/11/2025 225.00p 225.00p 216.00p 223.50p 478121
10/11/2025 225.00p 225.00p 215.50p 217.00p 629572
07/11/2025 215.50p 219.00p 215.44p 217.00p 1532660
06/11/2025 221.50p 222.50p 216.00p 218.00p 119407
05/11/2025 222.00p 224.00p 217.00p 221.50p 2752574
04/11/2025 220.00p 229.00p 220.00p 222.50p 1545504
03/11/2025 220.00p 229.50p 220.00p 227.50p 119796
31/10/2025 227.50p 228.50p 223.20p 227.50p 376657
30/10/2025 228.50p 230.00p 222.50p 223.50p 112886
29/10/2025 235.00p 235.00p 226.00p 226.00p 247044
28/10/2025 235.00p 235.00p 227.50p 232.00p 508198
27/10/2025 225.00p 231.00p 225.00p 228.50p 934122
24/10/2025 235.00p 235.00p 227.00p 227.00p 70972
23/10/2025 235.00p 235.00p 229.00p 230.50p 114701
22/10/2025 227.00p 231.60p 226.00p 231.50p 315553
21/10/2025 229.50p 229.50p 225.00p 228.00p 64870
20/10/2025 220.00p 227.00p 220.00p 226.50p 177674
17/10/2025 225.00p 226.50p 217.00p 225.00p 1117309
16/10/2025 235.00p 235.00p 225.00p 229.50p 334714
15/10/2025 228.00p 230.50p 225.00p 225.00p 249125
14/10/2025 227.00p 232.50p 225.00p 228.00p 139451
13/10/2025 227.00p 236.00p 227.00p 231.50p 94817
10/10/2025 232.50p 236.22p 230.50p 233.00p 799794
09/10/2025 227.00p 235.00p 227.00p 232.50p 383246
08/10/2025 227.00p 236.00p 227.00p 232.50p 197785
07/10/2025 231.00p 233.00p 229.00p 231.50p 365934
06/10/2025 238.50p 238.50p 228.37p 231.00p 270763
03/10/2025 229.00p 234.50p 228.00p 229.00p 752254
02/10/2025 229.00p 235.00p 229.00p 232.00p 149182
01/10/2025 229.00p 234.50p 229.00p 231.50p 121586
30/09/2025 239.00p 239.00p 229.00p 233.00p 183198
29/09/2025 239.00p 239.00p 229.00p 231.00p 104981
26/09/2025 239.00p 239.00p 229.00p 231.00p 194255
25/09/2025 231.00p 239.00p 230.50p 231.50p 140704
24/09/2025 246.00p 246.00p 239.00p 239.00p 153113
23/09/2025 246.00p 246.00p 237.00p 239.50p 144287
22/09/2025 236.00p 245.50p 236.00p 243.50p 168379
19/09/2025 246.00p 246.00p 238.00p 240.50p 406882
18/09/2025 239.50p 245.50p 236.50p 245.50p 142683
17/09/2025 240.00p 241.00p 233.50p 239.50p 98256
16/09/2025 230.00p 234.50p 230.00p 237.00p 150634
15/09/2025 230.00p 237.50p 230.00p 234.50p 547906
12/09/2025 244.50p 244.50p 233.00p 235.50p 903686
11/09/2025 245.00p 245.00p 243.50p 238.00p 248788
10/09/2025 245.00p 250.75p 243.50p 243.50p 277173
09/09/2025 245.00p 251.50p 245.00p 247.50p 256526
08/09/2025 241.00p 252.00p 241.00p 248.50p 330753
05/09/2025 235.50p 249.00p 231.50p 245.00p 600169
04/09/2025 225.50p 239.00p 213.50p 235.00p 2469802
03/09/2025 222.00p 225.00p 218.00p 217.50p 936760
02/09/2025 227.50p 228.00p 220.00p 223.00p 913012
01/09/2025 230.00p 230.00p 220.00p 227.50p 351939
29/08/2025 222.50p 227.00p 220.50p 223.00p 575695
28/08/2025 216.50p 227.00p 216.50p 224.00p 137381
27/08/2025 226.00p 226.00p 219.50p 221.50p 281788
26/08/2025 229.00p 229.00p 219.00p 220.00p 332539
22/08/2025 215.00p 228.50p 215.00p 224.50p 124074
21/08/2025 216.00p 224.00p 215.00p 223.00p 154261
20/08/2025 226.00p 226.00p 215.50p 217.50p 246038
19/08/2025 219.50p 222.50p 216.00p 217.50p 121942
18/08/2025 226.00p 226.00p 216.50p 219.00p 105452
15/08/2025 222.50p 223.50p 216.50p 218.00p 83703
14/08/2025 229.00p 229.00p 219.00p 219.00p 203762
13/08/2025 224.00p 224.50p 216.00p 223.00p 108846
12/08/2025 227.00p 230.00p 218.50p 219.00p 176040
11/08/2025 235.00p 235.00p 225.50p 227.00p 356817
08/08/2025 237.00p 237.00p 226.00p 228.00p 277354
07/08/2025 224.00p 235.50p 224.00p 231.50p 327544
06/08/2025 227.50p 231.00p 227.00p 231.00p 182605
05/08/2025 230.00p 232.00p 226.00p 229.00p 260347
04/08/2025 230.00p 230.00p 224.00p 224.00p 168082
01/08/2025 236.00p 236.00p 223.30p 226.00p 177627
31/07/2025 228.00p 241.00p 227.00p 229.00p 1071511
30/07/2025 224.00p 237.50p 218.50p 236.00p 597039
29/07/2025 224.00p 224.00p 215.40p 219.00p 142552
28/07/2025 218.00p 219.50p 214.00p 217.50p 197175
25/07/2025 220.00p 223.00p 218.00p 218.00p 242400
24/07/2025 224.00p 224.00p 218.00p 221.00p 165735
23/07/2025 220.00p 222.50p 219.50p 219.50p 594007
22/07/2025 224.00p 224.00p 219.45p 221.00p 116573
21/07/2025 224.00p 224.00p 220.50p 222.00p 48606
18/07/2025 224.00p 224.00p 220.00p 222.50p 79158
17/07/2025 223.00p 223.50p 220.00p 222.00p 1596770
16/07/2025 215.50p 222.50p 212.03p 222.50p 251556
15/07/2025 220.00p 220.00p 215.00p 215.00p 291066
14/07/2025 219.50p 220.00p 216.50p 220.00p 145689
11/07/2025 224.00p 224.00p 218.00p 220.00p 113440
10/07/2025 224.00p 224.00p 218.00p 218.50p 84912
09/07/2025 220.00p 223.00p 219.50p 220.00p 81239
08/07/2025 220.00p 223.00p 218.50p 221.50p 149039
07/07/2025 225.00p 225.00p 218.00p 220.50p 276472
04/07/2025 222.50p 223.00p 219.16p 221.50p 103116
03/07/2025 225.50p 225.50p 219.50p 221.50p 279905
02/07/2025 224.50p 225.50p 216.50p 220.00p 338294
01/07/2025 224.50p 226.50p 223.00p 225.00p 170533
30/06/2025 228.00p 228.00p 223.00p 224.50p 101707
27/06/2025 225.00p 226.00p 223.00p 225.00p 105166
26/06/2025 228.00p 228.00p 219.00p 225.00p 180089
25/06/2025 218.00p 221.00p 218.00p 221.00p 179423
24/06/2025 218.00p 223.50p 218.00p 220.50p 188731
23/06/2025 221.50p 224.50p 219.00p 221.00p 149199
20/06/2025 229.00p 229.50p 222.50p 222.50p 344637
19/06/2025 237.00p 237.00p 226.80p 227.00p 114412
18/06/2025 237.00p 237.00p 229.50p 233.00p 130738
17/06/2025 234.00p 234.50p 231.00p 231.50p 107811
16/06/2025 231.00p 237.50p 230.00p 233.00p 414110
13/06/2025 234.00p 235.50p 231.00p 235.00p 112107
12/06/2025 239.00p 242.00p 235.50p 237.00p 231398
11/06/2025 240.50p 246.00p 239.50p 239.50p 709452
10/06/2025 247.00p 248.00p 244.00p 245.50p 442382
09/06/2025 245.00p 246.50p 238.35p 246.50p 499557
06/06/2025 231.00p 245.00p 231.00p 245.00p 321506
05/06/2025 240.50p 240.50p 235.50p 238.00p 491414
04/06/2025 241.00p 241.00p 234.80p 240.00p 196130
03/06/2025 234.00p 239.00p 234.00p 236.00p 351798
02/06/2025 244.00p 244.00p 235.96p 239.00p 186258
30/05/2025 234.00p 241.50p 234.00p 239.00p 199089
29/05/2025 240.00p 244.00p 238.50p 238.50p 943058
28/05/2025 237.50p 243.50p 237.50p 240.00p 427686
27/05/2025 244.00p 244.00p 234.51p 237.50p 161628
23/05/2025 240.00p 242.25p 234.00p 238.00p 285412
22/05/2025 249.00p 249.00p 239.00p 240.50p 97433
21/05/2025 239.00p 243.00p 239.00p 241.00p 163715
20/05/2025 243.00p 245.00p 241.50p 242.50p 164447
19/05/2025 239.00p 246.00p 239.00p 244.00p 155324
16/05/2025 249.00p 249.00p 240.00p 243.50p 77336
15/05/2025 237.50p 248.60p 237.50p 241.00p 370350
14/05/2025 247.50p 247.50p 237.63p 242.50p 245176
13/05/2025 237.50p 243.50p 237.50p 238.00p 124110
12/05/2025 243.00p 245.50p 239.00p 242.00p 234881
09/05/2025 237.00p 249.89p 237.00p 243.00p 429922
08/05/2025 244.00p 246.50p 240.00p 240.50p 792801
07/05/2025 230.00p 247.50p 230.00p 241.50p 2234618
06/05/2025 235.50p 238.00p 229.50p 231.00p 557765
02/05/2025 224.00p 234.00p 220.00p 232.00p 796819
01/05/2025 213.00p 224.00p 213.00p 220.00p 110778
30/04/2025 224.00p 224.10p 213.00p 222.00p 1875248
29/04/2025 217.50p 223.00p 213.75p 214.00p 589769
28/04/2025 215.00p 221.50p 215.00p 216.00p 748031
25/04/2025 212.50p 215.00p 206.50p 213.50p 94136
24/04/2025 209.50p 212.50p 206.50p 210.00p 215422
23/04/2025 209.00p 211.00p 204.68p 209.00p 805794
22/04/2025 213.00p 213.00p 203.40p 206.50p 57643
17/04/2025 213.00p 213.00p 208.00p 208.50p 50255
16/04/2025 206.50p 213.50p 202.25p 213.50p 475021
15/04/2025 206.50p 213.00p 203.50p 207.00p 1355840
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

*Close Price adjusted for both dividends and splits