UK markets open in 7 hours 29 minutes

AFC Energy plc (AFC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18.46+0.10 (+0.54%)
At close: 04:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.0019.0017.6618.4618.46815,051
29 Apr 202419.5019.5017.6618.3618.361,344,182
26 Apr 202418.1818.7417.7018.6018.60690,480
25 Apr 202418.1019.5018.0018.1818.18863,071
24 Apr 202418.9019.3617.7218.1018.10551,304
23 Apr 202418.7019.1417.8218.8818.881,398,196
22 Apr 202419.0019.0017.6617.9017.90921,687
19 Apr 202419.4819.5017.6619.0019.001,025,303
18 Apr 202418.1619.7017.8019.2019.20530,262
17 Apr 202419.0219.8617.9818.9018.901,263,892
16 Apr 202419.7620.0018.0419.0819.082,355,793
15 Apr 202419.7220.5018.2619.5419.542,487,307
12 Apr 202418.4420.5018.0619.7019.703,700,856
11 Apr 202419.7019.8418.3019.7419.741,068,874
10 Apr 202418.8019.7218.5019.0019.004,413,581
09 Apr 202418.7219.4818.5019.1419.142,107,085
08 Apr 202417.9819.5417.0218.6818.685,628,576
05 Apr 202416.9818.1416.0018.1418.143,782,795
04 Apr 202417.5217.1416.7017.0017.002,462,920
03 Apr 202417.3018.7616.9217.4017.402,203,053
02 Apr 202417.0018.3816.9417.0617.061,941,589
28 Mar 202418.6819.2817.0217.5017.503,642,353
27 Mar 202418.8019.3018.4118.5818.582,442,125
26 Mar 202419.6820.0518.0218.8018.802,981,488
25 Mar 202421.0021.0019.1019.4019.401,863,816
22 Mar 202421.4521.4519.8220.3520.351,571,720
21 Mar 202420.0021.0019.1020.2520.251,333,183
20 Mar 202420.9020.9519.2220.0020.001,384,688
19 Mar 202421.5021.8019.3019.5619.563,287,764
18 Mar 202419.5421.6019.0221.5021.505,653,616
15 Mar 202418.6820.0017.2420.0020.004,598,716
14 Mar 202418.2018.6817.0617.4017.401,929,881
13 Mar 202417.2618.4217.0217.7017.701,970,505
12 Mar 202418.0018.6816.9617.4417.442,093,272
11 Mar 202416.8017.9815.8617.7617.762,706,328
08 Mar 202416.5016.8515.8616.4416.441,648,916
07 Mar 202416.8616.8615.3216.6416.642,355,651
06 Mar 202415.8416.7415.3216.4816.481,064,031
05 Mar 202416.4016.7315.8916.0016.001,330,146
04 Mar 202415.2016.7415.2016.3616.364,963,657
01 Mar 202415.3016.2014.6215.8015.802,107,682
29 Feb 202415.4015.5014.6015.5015.501,721,648
28 Feb 202415.4816.0015.0015.2015.203,340,009
27 Feb 202415.0015.2014.6414.6414.641,341,792
26 Feb 202415.5015.9814.6214.9214.922,151,692
23 Feb 202415.1016.2815.0015.3415.341,243,345
22 Feb 202416.0016.0014.6015.1015.10996,612
21 Feb 202415.5016.0014.6215.9015.902,284,892
20 Feb 202415.5015.9814.5214.6614.663,003,479
19 Feb 202415.8216.3815.5215.7015.70826,975
16 Feb 202416.1016.5015.6416.0016.001,447,022
15 Feb 202415.9016.4815.9016.1016.10402,398
14 Feb 202416.2416.9815.8816.3016.301,123,552
13 Feb 202416.5016.9416.0416.6016.601,192,438
12 Feb 202417.4817.5616.0616.3416.342,772,812
09 Feb 202418.0018.5017.3817.4817.481,326,182
08 Feb 202417.5818.3017.5817.8417.841,083,332
07 Feb 202418.1019.7417.8618.2418.24791,949
06 Feb 202418.9019.6817.8218.4018.401,272,243
05 Feb 202419.2019.8417.8218.9018.901,698,151
02 Feb 202419.8419.8418.1419.0019.001,114,811
01 Feb 202419.4419.5817.8219.1019.101,300,961
31 Jan 202418.0019.8418.0019.0419.04745,489
30 Jan 202419.8419.8417.8018.9018.90997,937
29 Jan 202419.1019.4817.8419.0019.001,927,673
26 Jan 202419.1019.8418.8019.2019.203,808,694
25 Jan 202418.2019.0017.5219.0019.001,358,304
24 Jan 202418.0019.0018.0018.2618.26905,715
23 Jan 202418.9819.4017.9017.9017.901,115,421
22 Jan 202418.3219.4818.2218.9018.901,394,380
19 Jan 202418.8019.0017.5018.5018.501,555,471
18 Jan 202418.1218.9817.5218.7618.761,866,749
17 Jan 202418.0018.6817.5217.6617.661,117,034
16 Jan 202417.8018.9817.7018.0018.001,065,473
15 Jan 202417.9218.7017.8018.3618.36994,890
12 Jan 202419.0019.0017.9818.3218.321,541,953
11 Jan 202418.2018.9817.8218.5018.502,016,737
10 Jan 202418.0818.9817.8018.0018.00974,354
09 Jan 202417.6618.1017.8617.8617.86976,919
08 Jan 202418.4418.9817.7018.5018.501,587,164
05 Jan 202418.6018.9318.0018.4018.401,113,276
04 Jan 202418.2419.4818.0218.2018.20912,894
03 Jan 202419.1820.6518.4218.4818.481,476,158
02 Jan 202420.3020.6519.1820.6520.651,046,210
29 Dec 202320.4020.5019.0220.5020.50513,333
28 Dec 202319.9620.4518.1620.2020.20815,576
27 Dec 202318.1619.8618.1619.4819.481,608,978
22 Dec 202319.0619.3418.1818.5018.50765,021
21 Dec 202318.6019.9818.5019.3419.341,542,107
20 Dec 202319.3019.9418.3618.9418.942,193,260
19 Dec 202320.9520.9518.0019.2019.209,838,868
18 Dec 202322.0023.0021.2021.3521.353,716,691
15 Dec 202322.0024.0021.1022.0022.007,229,665
14 Dec 202320.2522.4019.8221.0521.059,322,566
13 Dec 202319.9821.8518.4020.2520.254,480,017
12 Dec 202318.3021.7517.1819.0019.0013,118,545
11 Dec 202316.1618.5015.5818.3018.304,746,469
08 Dec 202316.5016.9616.0016.0016.001,619,129
07 Dec 202315.8816.5015.2216.4016.401,041,086
06 Dec 202315.9016.9615.4816.0016.004,352,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...