1. Share Prices

  2. Aferian PLC (AFRN)

2.00p+0.00 (+0.00%)06 Nov 2025, 15:43
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
Nov 6, 20252.00p2.28p1.78p2.00p3,234
Nov 5, 20252.00p2.28p1.78p2.00p7,662
Nov 4, 20252.00p2.28p1.78p2.00p50,021
Nov 3, 20252.00p2.28p1.78p2.00p6,013
Oct 31, 20252.00p2.10p1.78p2.00p108,328
Oct 30, 20252.00p2.10p1.75p2.00p111,491
Oct 29, 20252.00p2.28p1.75p2.00p24,957
Oct 28, 20252.00p2.28p1.75p2.00p7,507
Oct 27, 20251.85p2.28p1.70p2.00p462,548
Oct 24, 20251.85p1.97p1.70p1.85p10,701
Oct 22, 20251.85p2.00p1.70p1.98p15,096
Oct 21, 20251.75p2.00p1.63p1.85p295,298
Oct 20, 20251.75p1.97p1.50p1.75p393,597
Oct 17, 20251.75p1.55p1.55p1.75p860
Oct 16, 20251.75p1.95p1.84p1.75p132,051
Oct 15, 20251.75p2.00p1.97p1.75p3,960
Oct 14, 20251.75p2.00p1.55p1.75p13,974
Oct 13, 20251.75p2.00p1.50p1.75p55,500
Oct 10, 20251.75p2.00p1.98p1.75p11,234
Oct 9, 20251.75p2.00p1.55p1.75p14,433
Oct 8, 20251.75p2.00p1.50p1.75p10,343
Oct 6, 20251.75p2.00p1.40p1.75p260,318
Oct 3, 20251.90p2.00p1.50p1.75p258,297
Oct 2, 20251.90p2.00p1.80p1.90p88,269
Oct 1, 20251.90p2.00p1.80p1.90p44,169
Sep 30, 20252.30p2.50p1.80p1.90p1,084,261
Sep 29, 20252.35p2.70p2.10p2.48p486,410
Sep 26, 20252.35p2.60p2.10p2.35p100,154
Sep 25, 20252.35p2.60p2.21p2.35p2,792
Sep 24, 20252.35p2.60p2.17p2.35p986,715
Sep 23, 20252.25p2.59p2.10p2.35p1,247,169
Sep 22, 20252.25p2.40p2.40p2.25p41
Sep 19, 20252.25p2.38p2.10p2.25p8,758
Sep 18, 20252.25p2.40p2.18p2.25p52,528
Sep 17, 20252.25p2.40p2.10p2.25p60,474
Sep 16, 20252.25p2.40p2.19p2.25p5,232
Sep 15, 20252.25p2.40p2.10p2.25p1,043
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
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
Itv PLC77.3714.28
Oxford Nanopore Technologies PLC145.038.47
Ceres Power Holdings PLC397.895.54
Goodwin PLC22,299.415.19
Ithaca Energy PLC232.853.03
Johnson Service Group PLC136.002.26