UK Markets closed

AFC Energy plc (AFC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
21.02-0.08 (-0.38%)
At close: 05:20PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202221.5021.9820.2221.0221.021,089,675
01 Dec 202221.5221.8820.5221.1021.105,863,866
30 Nov 202221.0021.2420.0221.2421.241,976,145
29 Nov 202221.0222.7420.1020.1020.101,903,812
28 Nov 202221.1421.9020.1421.8021.802,735,795
25 Nov 202221.1621.1620.0421.1621.161,963,687
24 Nov 202219.4021.0219.0120.9620.964,008,976
23 Nov 202218.7620.0018.7619.8119.814,517,398
22 Nov 202218.7019.4018.2619.0019.001,851,072
21 Nov 202218.6019.3918.0118.5918.592,074,631
18 Nov 202217.3118.7817.2718.6018.6016,935,892
17 Nov 202218.8018.8016.9918.0018.008,083,863
16 Nov 202219.0219.1817.8018.0618.068,548,770
15 Nov 202219.8520.2018.5118.8918.894,462,415
14 Nov 202220.3020.8818.5319.5619.567,276,374
11 Nov 202221.6223.7420.0020.2220.226,867,652
10 Nov 202221.5023.6619.7121.8621.866,748,052
09 Nov 202224.5024.5022.0022.0022.001,812,109
08 Nov 202222.7224.4822.5023.9023.903,079,365
07 Nov 202223.0024.1021.0122.7422.742,641,822
04 Nov 202222.9222.9821.1622.0022.001,456,196
03 Nov 202221.0022.8420.0821.6821.681,306,138
02 Nov 202223.6223.6221.1821.3221.322,525,581
01 Nov 202220.1423.3820.1022.8622.864,512,026
31 Oct 202219.0022.0018.3921.2421.242,516,292
28 Oct 202220.8020.8018.0219.6919.691,987,935
27 Oct 202220.2020.3018.5519.3819.382,880,455
26 Oct 202218.0220.8218.0220.3020.301,720,811
25 Oct 202218.1319.9218.0118.7618.76736,512
24 Oct 202218.7018.9018.0118.6018.601,063,678
21 Oct 202218.6320.4018.0318.8018.80808,709
20 Oct 202218.9020.1418.0318.7318.731,173,415
19 Oct 202219.5020.4018.5918.7018.701,319,793
18 Oct 202219.9020.9818.1119.5119.512,026,109
17 Oct 202218.2919.3917.9518.9018.90953,021
14 Oct 202218.4919.2317.5118.1018.102,126,653
13 Oct 202217.5018.5017.0018.0018.001,875,332
12 Oct 202217.5018.5017.5017.8117.81964,711
11 Oct 202218.1618.9217.1017.8917.892,365,985
10 Oct 202218.8719.1918.0018.2618.261,601,247
07 Oct 202220.9221.0218.8919.1019.103,747,816
06 Oct 202220.1021.3219.0120.3020.3013,528,214
05 Oct 202220.9222.4818.5119.4719.471,445,674
04 Oct 202219.5021.0219.0120.4020.402,853,751
03 Oct 202220.5021.1718.4018.9418.943,544,356
30 Sept 202217.9519.4217.0119.1819.183,525,596
29 Sept 202218.2119.1917.0117.7617.764,279,728
28 Sept 202218.2019.6717.3018.4718.473,680,232
27 Sept 202219.5020.1418.0018.4518.452,853,185
26 Sept 202218.0220.4817.8418.4018.404,478,320
23 Sept 202219.0020.8617.5017.9817.985,805,567
22 Sept 202220.6420.6418.5818.8018.807,726,959
21 Sept 202220.5021.8820.1321.4021.402,963,060
20 Sept 202221.0022.8019.5320.4020.404,577,513
16 Sept 202222.4023.4820.7621.2421.247,093,848
15 Sept 202224.6824.9822.3322.8822.882,936,939
14 Sept 202224.5025.0023.0823.3423.342,970,158
13 Sept 202226.4226.8824.3624.9224.92755,273
12 Sept 202225.1026.6825.1026.4226.42733,814
09 Sept 202225.4226.4623.5626.0826.081,562,003
08 Sept 202224.1625.9823.1224.8024.801,320,270
07 Sept 202224.7825.6423.3223.8023.801,673,345
06 Sept 202225.5025.9824.0224.9224.921,242,514
05 Sept 202225.5026.9824.4825.3625.361,492,849
02 Sept 202226.6227.9825.5626.4626.462,458,582
01 Sept 202227.3027.3026.0026.6226.622,567,162
31 Aug 202229.0230.9827.4827.5027.50898,843
30 Aug 202228.0230.0828.0028.8428.842,143,239
26 Aug 202230.0030.5027.5428.4228.421,926,550
25 Aug 202229.5029.9827.4628.8428.84615,353
24 Aug 202228.0829.0027.0228.3828.381,103,891
23 Aug 202227.3230.0027.3228.2228.222,030,996
22 Aug 202230.0031.7827.6028.3628.363,425,535
19 Aug 202232.5632.9830.0030.8430.841,631,084
18 Aug 202232.0034.2030.5430.9230.921,600,881
17 Aug 202233.0034.5432.0032.4032.402,323,539
16 Aug 202232.7034.9432.7033.9633.963,284,803
15 Aug 202232.4033.2831.7033.2233.223,067,293
12 Aug 202231.8832.3329.5031.0831.082,137,900
11 Aug 202228.6231.9826.5831.1431.145,649,113
10 Aug 202226.5428.4825.5227.9227.922,253,785
09 Aug 202226.5028.7825.6926.3826.381,619,806
08 Aug 202226.3028.9825.4528.1028.101,253,324
05 Aug 202227.1027.1025.5226.3626.361,046,091
04 Aug 202226.4826.9825.0226.8426.84717,070
03 Aug 202227.0027.0025.0226.0026.00970,841
02 Aug 202226.4427.3625.0225.6025.602,024,497
01 Aug 202226.8028.0025.3126.3026.301,843,791
29 Jul 202226.0027.4825.4027.0027.003,812,207
28 Jul 202224.9026.1824.0025.4025.402,437,898
27 Jul 202224.0024.9422.0423.8823.88655,449
26 Jul 202223.0024.9823.0023.2023.201,026,890
25 Jul 202223.9625.1023.1824.2024.201,715,840
22 Jul 202223.3825.0022.3424.8024.801,853,973
21 Jul 202223.9424.9021.2423.7823.782,419,295
20 Jul 202223.0023.9821.4822.7622.761,940,806
19 Jul 202223.0023.2021.2322.8022.802,004,115
18 Jul 202223.0023.7621.1222.6022.602,213,770
15 Jul 202221.5822.1620.7321.5621.561,454,973
14 Jul 202222.0022.0019.8520.2020.201,195,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...