1. Share Prices

  2. Afc Energy PLC (AFC)

8.54p-0.16 (-1.80%)05 Nov 2025, 12:40
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
Nov 4, 20258.80p9.30p8.44p8.70p16,568,086
Nov 3, 20258.50p9.30p8.35p8.94p5,296,601
Oct 31, 20258.50p8.98p8.50p8.50p2,891,083
Oct 30, 20258.75p9.28p8.60p8.82p3,558,494
Oct 29, 20258.80p9.18p8.75p8.88p2,462,404
Oct 28, 20258.74p9.29p8.55p8.75p5,742,777
Oct 27, 20258.65p9.40p8.65p8.78p4,371,370
Oct 24, 20258.99p9.59p8.71p9.05p3,127,320
Oct 23, 20258.83p9.39p8.71p8.84p6,554,892
Oct 22, 20258.71p9.26p8.71p8.79p2,735,307
Oct 21, 20258.90p9.40p8.83p8.83p3,685,481
Oct 20, 20259.20p9.71p8.97p8.97p1,313,044
Oct 17, 20259.00p9.68p8.80p9.11p3,964,563
Oct 16, 20259.30p9.98p9.14p9.16p3,134,538
Oct 15, 20259.00p9.60p8.50p9.30p8,912,681
Oct 14, 20259.05p9.64p8.67p8.91p4,372,517
Oct 13, 20259.20p9.74p8.81p9.05p7,017,400
Oct 10, 20259.50p10.29p9.22p9.22p4,165,842
Oct 9, 20259.85p10.20p9.50p9.66p5,552,115
Oct 8, 202510.34p10.34p9.69p9.80p3,700,234
Oct 7, 202510.14p10.14p9.51p10.00p5,353,759
Oct 6, 202510.30p10.30p9.62p10.00p6,661,605
Oct 3, 20259.70p10.12p9.51p10.00p5,126,948
Oct 2, 202510.00p10.18p9.61p9.82p3,727,639
Oct 1, 20259.70p10.05p9.34p9.72p3,065,570
Sep 30, 20259.80p10.10p9.66p9.80p1,802,331
Sep 29, 20259.80p10.46p9.68p9.89p4,020,648
Sep 26, 202510.02p10.46p9.81p9.97p5,524,875
Sep 25, 202510.50p10.50p10.00p10.12p2,567,864
Sep 24, 202510.60p10.60p9.80p10.30p2,519,570
Sep 23, 202510.50p11.20p9.81p10.30p30,445,557
Sep 22, 202510.02p10.51p9.80p10.24p11,556,825
Sep 19, 20259.30p10.10p9.00p9.94p9,167,363
Sep 18, 20258.95p9.37p8.51p9.30p4,831,759
Sep 17, 20259.20p9.20p8.80p8.86p1,369,299
Sep 16, 20258.90p9.24p8.70p9.10p5,236,482
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC382.5122.29
Trainline PLC268.605.58
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.603.53
Lancashire Holdings Limited668.003.41
Clarkson PLC3,590.003.01

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.41-4.48
Allianz Technology Trust PLC518.00-3.36
Fresnillo PLC2,104.00-3.13
Avon Technologies PLC1,874.00-2.50
Polar Capital Technology Trust PLC461.30-2.37