1. Share Prices

  2. Aferian PLC (AFRN)

1.75p+0.00 (+0.00%)17 Dec 2025, 12:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aferian PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20252.25p2.40p2.10p2.25p54,419
Sep 11, 20252.25p2.40p2.19p2.25p5,788
Sep 10, 20252.25p2.40p2.19p2.25p51,479
Sep 9, 20252.25p2.40p2.18p2.25p31,494
Sep 8, 20252.25p2.18p2.18p2.25p911
Sep 5, 20252.25p2.40p2.10p2.25p8,686
Sep 4, 20252.25p2.40p2.10p2.25p15,543
Sep 3, 20252.25p2.40p2.10p2.25p644,271
Sep 2, 20252.35p2.40p2.10p2.25p605,098
Sep 1, 20252.40p2.50p2.20p2.35p110,863
Aug 29, 20252.35p2.54p2.20p2.40p1,352,601
Aug 28, 20252.35p2.24p2.24p2.35p11,914
Aug 27, 20252.35p2.35p2.20p2.35p315,872
Aug 26, 20252.25p2.50p2.10p2.35p336,745
Aug 22, 20252.25p2.40p2.10p2.25p166,785
Aug 21, 20252.30p2.50p2.10p2.25p5,042,008
Aug 20, 20252.10p2.30p2.10p2.30p1,228,307
Aug 19, 20252.10p2.20p2.12p2.10p102,118
Aug 18, 20252.10p2.20p2.00p2.10p284,148
Aug 15, 20252.10p2.12p2.12p2.10p1,657
Aug 14, 20252.10p2.12p2.00p2.10p34,827
Aug 13, 20252.15p2.20p2.00p2.10p500,800
Aug 12, 20252.15p2.29p2.00p2.15p23,954
Aug 11, 20252.10p2.30p2.00p2.15p1,517,924
Aug 8, 20252.10p2.20p2.06p2.10p32,179
Aug 7, 20252.35p2.50p2.00p2.10p1,130,453
Aug 6, 20252.35p2.50p2.40p2.35p209,043
Aug 5, 20252.60p2.80p2.20p2.50p498,542
Aug 4, 20252.60p2.80p2.40p2.60p711,328
Aug 1, 20252.65p2.70p2.40p2.60p343,518
Jul 31, 20252.75p2.88p2.50p2.65p290,053
Jul 30, 20252.90p3.00p2.70p2.75p380,896
Jul 29, 20252.90p3.00p2.80p2.90p87,267
Jul 28, 20253.65p3.50p2.80p3.00p790,669
Jul 25, 20253.25p3.05p3.05p3.25p364
Jul 24, 20253.65p3.70p3.00p3.25p557,521
Jul 23, 20253.65p3.37p3.37p3.65p556
Jul 22, 20253.65p3.70p3.70p3.65p8,000
Jul 21, 20254.00p4.00p3.30p3.65p22,312
Jul 18, 20254.10p4.00p3.30p3.65p139,665
Jul 17, 20254.30p3.94p3.60p4.10p100,050
Jul 16, 20254.30p3.70p3.70p4.30p5,903
Jul 15, 20254.30p3.94p3.70p4.30p9,965
Jul 14, 20254.30p3.70p3.60p4.30p14,574
Jul 11, 20254.25p3.61p3.60p4.30p66,302
Jul 10, 20254.30p3.94p3.70p4.30p9,968
Jul 9, 20254.30p3.94p3.60p4.30p6,891
Jul 8, 20254.30p3.65p3.60p4.30p11,823
Jul 7, 20254.30p4.34p3.61p4.30p67,027
Jul 4, 20254.25p4.03p3.63p4.30p10,453
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.