1. Share Prices

  2. Afc Energy PLC (AFC)

8.73p-0.33 (-3.64%)15 Sep 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afc Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20259.20p9.20p8.71p8.73p3,616,803
Sep 12, 20258.90p9.29p8.76p9.06p1,931,251
Sep 11, 20259.00p9.29p8.71p9.03p2,731,603
Sep 10, 20259.01p9.29p8.90p9.04p2,474,951
Sep 9, 20259.29p9.29p8.68p9.11p2,445,014
Sep 8, 20259.20p9.20p8.77p9.10p2,731,301
Sep 5, 20258.71p9.28p8.51p9.16p3,247,255
Sep 4, 20258.80p9.10p8.60p9.08p1,700,043
Sep 3, 20259.01p9.28p8.53p8.80p2,821,984
Sep 2, 20259.25p9.28p8.71p8.79p2,394,492
Sep 1, 20259.93p9.93p8.95p9.20p4,585,455
Aug 29, 20259.40p9.93p9.01p9.50p3,444,326
Aug 28, 20259.20p9.93p9.11p9.45p1,498,009
Aug 27, 20259.35p9.93p9.10p9.30p2,840,467
Aug 26, 20259.25p10.22p9.25p9.41p2,658,361
Aug 22, 20259.50p10.00p9.40p9.69p1,734,101
Aug 21, 20259.92p10.14p9.47p9.54p1,258,492
Aug 20, 20259.50p9.98p9.26p9.50p2,547,326
Aug 19, 20259.44p9.85p9.25p9.60p3,211,597
Aug 18, 20259.90p10.48p9.31p9.41p5,453,270
Aug 15, 20259.75p9.99p9.37p9.83p7,018,831
Aug 14, 20259.00p9.80p8.76p9.72p17,932,617
Aug 13, 20259.03p9.42p8.14p8.92p10,928,294
Aug 12, 20259.39p9.39p8.88p8.96p7,417,801
Aug 11, 20259.65p9.99p8.93p9.03p11,776,594
Aug 8, 20259.20p10.01p8.91p9.60p11,926,399
Aug 7, 20259.20p10.03p8.90p9.15p8,010,199
Aug 6, 20259.20p9.50p8.90p9.45p4,658,294
Aug 5, 20259.20p9.97p9.01p9.13p3,734,766
Aug 4, 20259.53p9.97p8.94p9.35p6,003,207
Aug 1, 20259.80p9.98p9.23p9.47p3,175,602
Jul 31, 20259.58p10.00p9.23p9.80p4,632,838
Jul 30, 20259.71p9.99p9.24p9.58p2,475,977
Jul 29, 20259.90p10.00p9.22p9.70p4,992,979
Jul 28, 202510.00p10.50p9.80p9.90p3,930,687
Jul 25, 202510.50p11.00p9.75p9.98p7,449,777
Jul 24, 202510.50p10.50p10.10p10.30p4,056,852
Jul 23, 202510.54p11.00p10.00p10.12p8,373,273
Jul 22, 202510.80p10.98p10.12p10.24p11,549,141
Jul 21, 202511.34p11.36p10.50p10.92p4,897,138
Jul 18, 202511.00p11.98p10.52p10.72p6,326,380
Jul 17, 202511.00p11.70p10.10p10.92p31,100,693
Jul 16, 202515.40p15.40p13.50p13.56p4,898,718
Jul 15, 202514.92p15.80p14.42p14.94p1,652,649
Jul 14, 202515.00p15.90p14.38p14.92p4,044,098
Jul 11, 202514.82p16.34p14.16p16.30p4,804,749
Jul 10, 202515.10p15.80p14.00p14.82p3,174,272
Jul 9, 202515.80p15.88p14.50p14.50p3,007,903
Jul 8, 202516.50p17.00p14.62p15.16p6,839,181
Jul 7, 202516.82p17.98p15.62p16.16p4,349,180
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.