UK markets close in 4 hours 34 minutes

AFC Energy plc (AFC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
33.13-0.83 (-2.44%)
As of 11:39AM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202233.0034.5432.1233.1333.131,123,967
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
13 Jul 202220.9021.9819.6920.7020.701,800,960
12 Jul 202222.4823.4020.3620.8820.882,343,631
11 Jul 202222.5023.5021.2222.4422.443,314,198
08 Jul 202222.0022.1820.6821.5421.542,165,934
07 Jul 202220.8222.1818.8221.7021.702,847,467
06 Jul 202220.0220.2618.0219.4019.402,787,688
05 Jul 202220.0020.0017.6418.4318.433,148,117
04 Jul 202220.5020.5018.7419.0019.003,379,582
01 Jul 202221.9621.9619.2819.8919.896,573,810
30 Jun 202222.7022.7019.9520.6020.603,931,021
29 Jun 202224.0024.0020.4021.9021.909,062,080
28 Jun 202224.6024.6022.8623.1023.10888,218
27 Jun 202223.5024.2221.7923.7823.781,462,050
24 Jun 202224.0024.0021.1022.5222.522,637,633
23 Jun 202225.0025.0021.8123.0223.022,720,296
22 Jun 202226.0026.0022.5023.5423.543,259,809
21 Jun 202224.5025.4523.2325.2025.202,178,047
20 Jun 202225.0026.3023.3223.9823.983,252,340
17 Jun 202222.9024.5621.0824.5624.563,806,351
16 Jun 202222.7022.9821.7222.0622.061,892,937
15 Jun 202223.3023.5021.5022.9822.982,376,617
14 Jun 202222.9424.9521.6821.7621.762,829,478
13 Jun 202224.0225.9822.5022.9622.963,065,201
10 Jun 202225.4025.9824.2124.6424.643,198,052
09 Jun 202227.2427.9024.7025.4025.404,553,376
08 Jun 202227.9828.2427.1227.5027.501,094,140
07 Jun 202227.8428.4826.9227.9227.921,696,375
06 Jun 202226.9028.4826.8027.8627.863,479,907
01 Jun 202226.3227.6026.1226.7226.721,859,007
31 May 202227.1027.7425.3027.6027.603,983,427
30 May 202226.7627.1525.3226.6626.662,073,377
27 May 202226.2827.1825.3426.6426.643,729,126
26 May 202224.9826.2224.0625.4025.403,471,816
25 May 202225.2426.0324.5225.0025.001,555,735
24 May 202225.0026.0024.6025.0625.061,919,672
23 May 202224.0026.8823.5026.1626.166,428,324
20 May 202225.9627.2324.0024.3224.3212,348,268
19 May 202224.0025.5223.2225.3425.346,284,102
18 May 202227.0027.4824.6424.7024.705,573,573
17 May 202225.5027.9025.5025.9025.904,063,737
16 May 202228.9029.1426.0426.6826.683,412,869
13 May 202227.0028.9825.7528.9828.984,334,002
12 May 202227.4027.7824.3826.4226.427,983,008
11 May 202229.5029.5027.9628.5028.502,280,829
10 May 202228.6429.3227.6828.2028.202,794,287
09 May 202230.2431.0828.1028.9228.924,058,430
06 May 202231.5032.4229.8030.4030.403,588,567
05 May 202232.2033.9031.5031.9031.902,040,119
04 May 202234.0034.0031.6831.9631.961,320,712
03 May 202233.0034.6432.2232.4632.461,733,725
29 Apr 202232.6635.8832.1433.9033.902,832,356
28 Apr 202233.2434.7031.0031.8031.804,165,988
27 Apr 202233.7234.9032.2532.9232.921,896,272
26 Apr 202236.0036.4833.0234.0034.003,417,114
25 Apr 202236.0036.0033.5935.3235.322,099,468
22 Apr 202236.5037.4435.0035.1635.163,272,592
21 Apr 202238.5640.3436.8436.8436.842,487,300
20 Apr 202237.0639.9837.0239.5639.563,631,632
19 Apr 202237.2239.5835.9637.6437.642,675,058
14 Apr 202238.6039.6837.6438.5238.521,156,507
13 Apr 202237.0039.9837.0039.6039.601,944,816
12 Apr 202238.0038.8037.2038.3438.341,728,365
11 Apr 202241.0041.2237.8938.6038.603,467,939
08 Apr 202240.9841.0039.0240.0040.001,827,141
07 Apr 202241.0041.9838.1440.0840.084,063,470
06 Apr 202240.3040.6238.0339.7639.763,561,635
05 Apr 202239.3841.7838.5439.8039.804,524,467
04 Apr 202238.3041.7636.7439.0039.004,239,074
01 Apr 202242.0042.0039.2039.9639.963,128,093
31 Mar 202241.0041.9539.1540.7040.702,160,957
30 Mar 202241.1542.1539.6841.4041.403,557,300
29 Mar 202238.9041.0538.3041.0541.053,081,435
28 Mar 202241.0041.4538.2538.2538.253,903,585
25 Mar 202239.3041.4039.1039.7539.754,772,784
24 Mar 202239.0040.6538.0340.0040.004,923,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...