AFC.L - AFC Energy plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.000.000.0015.2615.261,000,000
30 May 202317.6018.5616.7316.8616.861,859,322
26 May 202317.5618.0017.1217.5217.521,689,698
25 May 202317.7418.0017.4217.6417.641,564,330
24 May 202317.8018.0017.3417.9017.902,222,916
23 May 202319.4619.4617.8418.0418.042,750,320
22 May 202319.0019.0017.8017.9217.921,506,681
19 May 202318.2618.8618.1018.4218.42498,556
18 May 202318.1018.8818.0018.0018.00988,174
17 May 202319.0019.0017.8018.1818.181,070,382
16 May 202318.5019.0018.1018.5018.501,233,640
15 May 202318.1819.3618.1418.9618.961,202,100
12 May 202318.0018.9818.0018.3618.36807,689
11 May 202319.8019.8017.9318.3818.382,653,595
10 May 202318.9819.8518.5218.7618.764,015,974
09 May 202320.4020.6018.5418.7618.763,892,164
05 May 202320.0020.5819.7620.5520.551,186,839
04 May 202319.5220.4519.1420.4020.401,788,618
03 May 202319.1420.4519.1419.7419.74954,445
02 May 202319.8220.0818.9019.3219.321,237,305
28 Apr 202318.7019.6618.6419.2819.282,261,711
27 Apr 202319.0019.5018.5218.8218.821,567,696
26 Apr 202318.9019.5018.7418.8018.801,956,299
25 Apr 202319.5820.3518.8219.0819.084,319,920
24 Apr 202320.0521.4519.3219.9019.902,248,546
21 Apr 202320.3021.7520.0020.5020.501,952,243
20 Apr 202320.0021.9019.5220.7520.752,316,707
19 Apr 202319.2020.7019.0220.1520.155,009,238
18 Apr 202319.5020.4018.0419.4019.405,207,907
17 Apr 202319.6020.9519.6020.0020.001,336,401
14 Apr 202319.6420.3519.2220.0520.052,369,894
13 Apr 202319.2020.0019.2019.9019.901,040,704
12 Apr 202319.9020.7019.0019.8019.803,929,245
11 Apr 202320.1021.3619.8720.0520.052,611,758
06 Apr 202320.9521.0020.0520.3520.351,088,403
05 Apr 202320.5020.9520.1020.8020.801,573,161
04 Apr 202320.6021.9520.1520.5020.505,103,896
03 Apr 202321.7022.0020.0521.0521.051,277,229
31 Mar 202322.0022.3021.0021.0621.061,454,176
30 Mar 202321.0021.9819.5321.6021.601,942,827
29 Mar 202319.5021.2319.4820.2620.263,709,320
28 Mar 202320.2020.9819.5020.0020.001,614,496
27 Mar 202320.0021.5020.0020.2020.202,601,147
24 Mar 202320.0020.9820.0020.5220.521,422,226
23 Mar 202320.7821.8720.0021.0021.005,491,641
22 Mar 202320.4221.9820.0020.0220.022,404,621
21 Mar 202320.0021.0019.6420.3220.322,166,396
20 Mar 202319.5321.0019.5020.1820.18806,548
17 Mar 202320.7022.4820.0020.1820.181,031,478
16 Mar 202321.0022.9420.0020.5620.562,411,657
15 Mar 202323.0023.9820.5020.9820.981,341,929
14 Mar 202322.0222.9821.2222.0222.022,855,133
13 Mar 202323.1624.9821.0021.6221.622,809,929
10 Mar 202322.8423.9822.5423.0023.002,616,318
09 Mar 202324.8824.9822.3624.0024.005,329,843
08 Mar 202323.7425.0022.5623.2623.263,620,809
07 Mar 202323.6025.2723.5224.2024.203,464,773
06 Mar 202322.0023.9822.0023.4623.46774,666
03 Mar 202321.1223.4821.1222.9422.942,002,799
02 Mar 202324.2224.5820.7522.4022.402,054,322
01 Mar 202323.0024.8223.0023.6423.64964,661
28 Feb 202322.0023.7822.0023.5423.541,753,570
27 Feb 202322.5023.4222.2022.8822.881,781,126
24 Feb 202323.3225.3221.5222.9822.981,498,363
23 Feb 202325.0025.4823.3423.7023.704,106,616
22 Feb 202324.5026.9224.4024.6024.601,936,568
21 Feb 202325.2625.3824.9325.0425.041,772,848
20 Feb 202324.0026.8224.0025.2025.20993,679
17 Feb 202325.7026.2224.5224.7424.743,145,947
16 Feb 202325.0026.4824.3625.9425.944,971,893
15 Feb 202327.2428.4825.1825.6025.601,932,338
14 Feb 202326.7027.7426.7027.0427.041,310,764
13 Feb 202328.5028.5026.3226.7226.721,526,226
10 Feb 202328.5028.5026.0228.2028.201,971,135
09 Feb 202326.1628.4026.0028.0028.004,601,943
08 Feb 202330.1231.9825.4625.9825.987,834,775
07 Feb 202328.1033.0226.0829.5429.549,611,701
06 Feb 202324.1828.0024.0127.8027.803,051,525
03 Feb 202324.2626.3022.7125.3025.303,193,747
02 Feb 202321.9024.8620.0624.2424.244,648,211
01 Feb 202321.3021.9419.8321.5421.541,599,302
31 Jan 202321.2621.3019.9220.7820.783,539,305
30 Jan 202321.4221.9420.3221.0221.021,043,738
27 Jan 202320.0021.9419.9720.6220.621,039,231
26 Jan 202321.0021.9419.7520.6420.64897,736
25 Jan 202321.4821.9819.6620.6020.601,545,922
24 Jan 202320.7022.0920.0020.4820.481,867,004
23 Jan 202320.0021.7820.0020.6820.681,045,652
20 Jan 202321.0222.4820.1420.5420.541,761,970
19 Jan 202322.4023.9821.0621.4221.421,582,028
18 Jan 202321.5024.0020.0422.8022.803,058,628
17 Jan 202321.4021.9820.0021.3021.301,887,202
16 Jan 202319.9022.0019.2021.2021.201,515,693
13 Jan 202320.0021.9219.1419.8219.822,643,054
12 Jan 202319.8020.4819.0119.8419.842,549,205
11 Jan 202319.5019.9918.0619.2819.28627,307
10 Jan 202320.0020.0018.5519.3019.301,139,487
09 Jan 202320.0020.0018.0219.3019.301,066,986
06 Jan 202319.1419.9818.7219.0319.031,523,344
05 Jan 202319.5019.9918.5319.7019.701,325,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...