2.00p+0.00 (+0.00%)06 Nov 2025, 15:43
Aferian PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 2.00p | 2.28p | 1.78p | 2.00p | 7,662 |
| Nov 4, 2025 | 2.00p | 2.28p | 1.78p | 2.00p | 50,021 |
| Nov 3, 2025 | 2.00p | 2.28p | 1.78p | 2.00p | 6,013 |
| Oct 31, 2025 | 2.00p | 2.10p | 1.78p | 2.00p | 108,328 |
| Oct 30, 2025 | 2.00p | 2.10p | 1.75p | 2.00p | 111,491 |
| Oct 29, 2025 | 2.00p | 2.28p | 1.75p | 2.00p | 24,957 |
| Oct 28, 2025 | 2.00p | 2.28p | 1.75p | 2.00p | 7,507 |
| Oct 27, 2025 | 1.85p | 2.28p | 1.70p | 2.00p | 462,548 |
| Oct 24, 2025 | 1.85p | 1.97p | 1.70p | 1.85p | 10,701 |
| Oct 22, 2025 | 1.85p | 2.00p | 1.70p | 1.98p | 15,096 |
| Oct 21, 2025 | 1.75p | 2.00p | 1.63p | 1.85p | 295,298 |
| Oct 20, 2025 | 1.75p | 1.97p | 1.50p | 1.75p | 393,597 |
| Oct 17, 2025 | 1.75p | 1.55p | 1.55p | 1.75p | 860 |
| Oct 16, 2025 | 1.75p | 1.95p | 1.84p | 1.75p | 132,051 |
| Oct 15, 2025 | 1.75p | 2.00p | 1.97p | 1.75p | 3,960 |
| Oct 14, 2025 | 1.75p | 2.00p | 1.55p | 1.75p | 13,974 |
| Oct 13, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 55,500 |
| Oct 10, 2025 | 1.75p | 2.00p | 1.98p | 1.75p | 11,234 |
| Oct 9, 2025 | 1.75p | 2.00p | 1.55p | 1.75p | 14,433 |
| Oct 8, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 10,343 |
| Oct 6, 2025 | 1.75p | 2.00p | 1.40p | 1.75p | 260,318 |
| Oct 3, 2025 | 1.90p | 2.00p | 1.50p | 1.75p | 258,297 |
| Oct 2, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 88,269 |
| Oct 1, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 44,169 |
| Sep 30, 2025 | 2.30p | 2.50p | 1.80p | 1.90p | 1,084,261 |
| Sep 29, 2025 | 2.35p | 2.70p | 2.10p | 2.48p | 486,410 |
| Sep 26, 2025 | 2.35p | 2.60p | 2.10p | 2.35p | 100,154 |
| Sep 25, 2025 | 2.35p | 2.60p | 2.21p | 2.35p | 2,792 |
| Sep 24, 2025 | 2.35p | 2.60p | 2.17p | 2.35p | 986,715 |
| Sep 23, 2025 | 2.25p | 2.59p | 2.10p | 2.35p | 1,247,169 |
| Sep 22, 2025 | 2.25p | 2.40p | 2.40p | 2.25p | 41 |
| Sep 19, 2025 | 2.25p | 2.38p | 2.10p | 2.25p | 8,758 |
| Sep 18, 2025 | 2.25p | 2.40p | 2.18p | 2.25p | 52,528 |
| Sep 17, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 60,474 |
| Sep 16, 2025 | 2.25p | 2.40p | 2.19p | 2.25p | 5,232 |
| Sep 15, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 1,043 |
| Sep 12, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 54,419 |
| Sep 11, 2025 | 2.25p | 2.40p | 2.19p | 2.25p | 5,788 |
| Sep 10, 2025 | 2.25p | 2.40p | 2.19p | 2.25p | 51,479 |
| Sep 9, 2025 | 2.25p | 2.40p | 2.18p | 2.25p | 31,494 |
| Sep 8, 2025 | 2.25p | 2.18p | 2.18p | 2.25p | 911 |
| Sep 5, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 8,686 |
| Sep 4, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 15,543 |
| Sep 3, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 644,271 |
| Sep 2, 2025 | 2.35p | 2.40p | 2.10p | 2.25p | 605,098 |
| Sep 1, 2025 | 2.40p | 2.50p | 2.20p | 2.35p | 110,863 |
| Aug 29, 2025 | 2.35p | 2.54p | 2.20p | 2.40p | 1,352,601 |
| Aug 28, 2025 | 2.35p | 2.24p | 2.24p | 2.35p | 11,914 |
| Aug 27, 2025 | 2.35p | 2.35p | 2.20p | 2.35p | 315,872 |
| Aug 26, 2025 | 2.25p | 2.50p | 2.10p | 2.35p | 336,745 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Helios Towers PLC | 177.00 | 14.19 |
| Rs Group PLC | 587.00 | 6.24 |
| Sainsbury (J) PLC | 358.78 | 6.40 |
| Osb Group PLC | 542.50 | 3.14 |
| Hochschild Mining PLC | 333.20 | 3.93 |
| Energean PLC | 1,007.00 | 2.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,582.00 | -10.67 |
| Tbc Bank Group PLC | 3,850.00 | -10.36 |
| Smith & Nephew PLC | 1,220.77 | -12.40 |
| Goodwin PLC | 21,700.00 | -6.87 |
| Ashmore Group PLC | 170.50 | -9.02 |
| Diageo PLC | 1,682.00 | -6.43 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.