Comparing Back to the side-by-side chart ↗
Allfunds Group Ltd (ALLFG.AS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +6.3% vs the 50-day and +14.1% vs the 200-day average, 0% below the 52-week high and +60.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Allfunds Group Ltd trades 6.3% above its 50-day and 14.1% above its 200-day moving average. (as of 2026-10-30)
Allfunds runs a business-to-business platform that links fund houses with the banks, wealth managers and insurers who distribute their funds. Its Connect workstation and Nextportfolio system handle trading, portfolio construction and reporting, and it layers on ESG scoring, regulatory reporting corners, white-label fund hosting for UCITS ranges and a blockchain offering.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ALLFG.AS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.85 | 9.95 | 9.85 | 9.95 | +0.51% | 138,457 |
| 2026-10-29 | 9.88 | 9.90 | 9.84 | 9.90 | +0.56% | 128,347 |
| 2026-10-28 | 9.85 | 9.85 | 9.72 | 9.85 | +0.20% | 185,687 |
| 2026-10-27 | 9.50 | 9.85 | 9.50 | 9.82 | -0.25% | 235,113 |
| 2026-10-26 | 9.80 | 9.85 | 9.79 | 9.85 | +0.72% | 216,897 |
| 2026-10-23 | 9.90 | 9.90 | 9.76 | 9.78 | -0.46% | 317,423 |
| 2026-10-22 | 9.86 | 9.86 | 9.73 | 9.82 | -0.30% | 227,375 |
| 2026-10-21 | 9.40 | 9.86 | 9.40 | 9.86 | +0.41% | 321,027 |
| 2026-10-20 | 9.70 | 9.81 | 9.30 | 9.81 | -0.46% | 799,551 |
| 2026-10-19 | 9.90 | 9.90 | 9.74 | 9.86 | +0.61% | 250,281 |
| 2026-10-16 | 9.73 | 9.80 | 9.73 | 9.80 | +0.46% | 169,578 |
| 2026-10-15 | 9.73 | 9.80 | 9.73 | 9.76 | -1.27% | 366,839 |
| 2026-10-14 | 9.70 | 9.88 | 9.62 | 9.88 | +2.60% | 316,757 |
| 2026-10-13 | 9.65 | 9.66 | 9.62 | 9.63 | +0.00% | 154,843 |
| 2026-10-12 | 9.60 | 9.64 | 9.59 | 9.63 | +0.36% | 307,744 |
| 2026-10-09 | 9.52 | 9.60 | 9.52 | 9.60 | +0.47% | 947,809 |
| 2026-10-08 | 9.49 | 9.57 | 9.49 | 9.55 | +0.53% | 569,326 |
| 2026-10-07 | 9.33 | 9.64 | 9.33 | 9.50 | +0.48% | 1,475,673 |
| 2026-10-06 | 9.33 | 9.47 | 9.33 | 9.46 | +1.34% | 335,318 |
| 2026-10-05 | 9.30 | 9.37 | 9.30 | 9.33 | +0.21% | 672,322 |
| 2026-10-02 | 9.45 | 9.45 | 9.31 | 9.31 | -0.27% | 739,287 |
| 2026-10-01 | 9.36 | 9.36 | 9.27 | 9.34 | +0.32% | 1,363,567 |
| 2026-09-30 | 9.20 | 9.38 | 9.20 | 9.30 | +0.05% | 288,418 |
| 2026-09-29 | 9.33 | 9.34 | 9.29 | 9.30 | -0.11% | 653,050 |
| 2026-09-28 | 9.16 | 9.33 | 9.16 | 9.31 | +1.09% | 239,385 |
| 2026-09-25 | 9.11 | 9.29 | 9.11 | 9.21 | -0.32% | 495,928 |
| 2026-09-24 | 9.22 | 9.26 | 9.18 | 9.24 | +0.22% | 906,946 |
| 2026-09-23 | 9.17 | 9.25 | 9.15 | 9.22 | +0.88% | 402,763 |
| 2026-09-22 | 9.20 | 9.20 | 9.14 | 9.14 | -0.65% | 392,899 |
| 2026-09-21 | 9.18 | 9.20 | 9.13 | 9.20 | +0.60% | 126,753 |
| 2026-09-18 | 9.12 | 9.16 | 9.09 | 9.14 | -0.33% | 651,848 |
| 2026-09-17 | 8.94 | 9.18 | 8.94 | 9.18 | +1.66% | 396,185 |
| 2026-09-16 | 9.05 | 9.07 | 9.03 | 9.03 | -0.33% | 159,535 |
| 2026-09-15 | 9.07 | 9.09 | 9.01 | 9.05 | +0.06% | 349,252 |
| 2026-09-14 | 9.00 | 9.12 | 8.91 | 9.05 | +0.61% | 136,048 |
| 2026-09-11 | 9.10 | 9.10 | 8.99 | 8.99 | -0.28% | 96,339 |
| 2026-09-10 | 9.01 | 9.02 | 8.90 | 9.02 | +0.11% | 246,694 |
| 2026-09-09 | 8.90 | 9.01 | 8.80 | 9.01 | +0.17% | 225,318 |
| 2026-09-08 | 9.18 | 9.18 | 8.96 | 8.99 | -1.37% | 200,590 |
| 2026-09-07 | 9.07 | 9.12 | 8.99 | 9.12 | +0.55% | 184,170 |
| 2026-09-04 | 9.00 | 9.07 | 8.96 | 9.07 | +0.72% | 133,784 |
| 2026-09-03 | 9.09 | 9.09 | 8.93 | 9.01 | -0.88% | 190,964 |
| 2026-09-02 | 9.00 | 9.09 | 8.92 | 9.09 | +0.44% | 284,111 |
| 2026-09-01 | 8.90 | 9.04 | 8.90 | 9.04 | +2.03% | 329,362 |
| 2026-08-31 | 8.99 | 9.06 | 8.87 | 8.87 | -1.01% | 562,005 |
| 2026-08-28 | 9.06 | 9.06 | 8.96 | 8.96 | -0.44% | 234,692 |
| 2026-08-27 | 8.95 | 9.06 | 8.95 | 8.99 | -0.17% | 196,944 |
| 2026-08-26 | 9.09 | 9.09 | 8.99 | 9.01 | -0.44% | 167,691 |
| 2026-08-25 | 9.10 | 9.10 | 8.98 | 9.05 | +0.50% | 142,396 |
| 2026-08-24 | 8.97 | 9.04 | 8.90 | 9.01 | +0.61% | 127,837 |
| 2026-08-21 | 8.94 | 8.99 | 8.94 | 8.95 | -0.33% | 149,548 |
| 2026-08-20 | 8.93 | 8.98 | 8.90 | 8.98 | +0.90% | 189,689 |
| 2026-08-19 | 8.93 | 8.95 | 8.88 | 8.90 | -0.17% | 164,663 |
| 2026-08-18 | 8.80 | 8.95 | 8.80 | 8.91 | +0.28% | 119,647 |
| 2026-08-17 | 8.84 | 8.91 | 8.81 | 8.89 | +0.85% | 167,719 |
| 2026-08-14 | 8.89 | 8.89 | 8.80 | 8.81 | +0.17% | 175,240 |
| 2026-08-13 | 8.79 | 8.87 | 8.79 | 8.80 | -0.45% | 140,474 |
| 2026-08-12 | 8.87 | 8.87 | 8.80 | 8.84 | +0.11% | 146,488 |
| 2026-08-11 | 8.83 | 8.91 | 8.81 | 8.83 | -0.17% | 122,133 |
| 2026-08-10 | 8.82 | 8.90 | 8.82 | 8.85 | +0.17% | 171,471 |
| 2026-08-07 | 8.79 | 8.89 | 8.79 | 8.83 | +0.46% | 132,675 |
| 2026-08-06 | 8.74 | 8.87 | 8.66 | 8.79 | +2.87% | 114,484 |
| 2026-08-05 | 8.78 | 8.82 | 8.54 | 8.54 | -2.34% | 272,322 |
| 2026-08-04 | 8.84 | 8.93 | 8.74 | 8.75 | -1.02% | 267,103 |
| 2026-08-03 | 8.76 | 8.84 | 8.76 | 8.84 | +0.00% | 185,094 |
| 2026-07-31 | 8.76 | 8.84 | 8.70 | 8.84 | +0.86% | 260,707 |
| 2026-07-30 | 8.85 | 8.85 | 8.73 | 8.77 | -0.51% | 194,647 |
| 2026-07-29 | 8.80 | 8.83 | 8.77 | 8.81 | +0.63% | 194,761 |
| 2026-07-28 | 8.73 | 8.79 | 8.71 | 8.76 | +0.63% | 264,839 |
| 2026-07-27 | 8.71 | 8.76 | 8.66 | 8.70 | +0.23% | 188,381 |
| 2026-07-24 | 8.64 | 8.70 | 8.63 | 8.68 | +0.87% | 139,837 |
| 2026-07-23 | 8.69 | 8.69 | 8.56 | 8.61 | -0.98% | 237,310 |
| 2026-07-22 | 8.56 | 8.69 | 8.56 | 8.69 | +0.93% | 103,671 |
| 2026-07-21 | 8.63 | 8.64 | 8.57 | 8.61 | -0.75% | 243,305 |
| 2026-07-20 | 8.69 | 8.69 | 8.63 | 8.68 | -0.34% | 173,208 |
| 2026-07-17 | 8.74 | 8.75 | 8.66 | 8.71 | -0.11% | 222,957 |
| 2026-07-16 | 8.73 | 8.73 | 8.66 | 8.71 | -0.23% | 189,696 |
| 2026-07-15 | 8.56 | 8.73 | 8.56 | 8.73 | +1.33% | 826,093 |
| 2026-07-14 | 8.69 | 8.69 | 8.57 | 8.62 | -0.23% | 209,486 |
| 2026-07-13 | 8.60 | 8.64 | 8.60 | 8.64 | +0.35% | 183,126 |
| 2026-07-10 | 8.56 | 8.61 | 8.56 | 8.61 | +0.47% | 284,070 |
| 2026-07-09 | 8.61 | 8.69 | 8.57 | 8.57 | -1.32% | 209,082 |
| 2026-07-08 | 8.69 | 8.69 | 8.63 | 8.69 | +0.00% | 459,667 |
| 2026-07-07 | 8.67 | 8.71 | 8.65 | 8.69 | +0.87% | 235,011 |
| 2026-07-06 | 8.59 | 8.66 | 8.59 | 8.61 | +0.41% | 185,603 |
| 2026-07-03 | 8.48 | 8.60 | 8.48 | 8.57 | +0.53% | 358,680 |
| 2026-07-02 | 8.49 | 8.54 | 8.44 | 8.53 | +1.01% | 360,642 |
| 2026-07-01 | 8.46 | 8.48 | 8.40 | 8.45 | +0.42% | 993,065 |
| 2026-06-30 | 8.40 | 8.46 | 8.40 | 8.41 | +0.12% | 269,607 |
| 2026-06-29 | 8.40 | 8.46 | 8.40 | 8.40 | -0.30% | 163,701 |
| 2026-06-26 | 8.46 | 8.46 | 8.40 | 8.43 | -0.35% | 281,822 |
| 2026-06-25 | 8.51 | 8.51 | 8.45 | 8.46 | -0.59% | 223,004 |
| 2026-06-24 | 8.54 | 8.54 | 8.47 | 8.51 | -0.47% | 154,307 |
| 2026-06-23 | 8.46 | 8.54 | 8.46 | 8.54 | +0.12% | 211,612 |
| 2026-06-22 | 8.49 | 8.54 | 8.45 | 8.54 | +0.77% | 162,112 |
| 2026-06-19 | 8.46 | 8.52 | 8.45 | 8.47 | -0.29% | 515,033 |
| 2026-06-18 | 8.49 | 8.51 | 8.46 | 8.49 | -0.06% | 310,299 |
| 2026-06-17 | 8.56 | 8.59 | 8.49 | 8.50 | -1.16% | 194,923 |
| 2026-06-16 | 8.50 | 8.60 | 8.50 | 8.60 | +0.23% | 322,424 |
| 2026-06-15 | 8.57 | 8.58 | 8.51 | 8.58 | +0.94% | 211,100 |
| 2026-06-12 | 8.46 | 8.55 | 8.46 | 8.50 | +0.29% | 272,927 |
| 2026-06-11 | 8.44 | 8.51 | 8.44 | 8.47 | +0.30% | 275,057 |
| 2026-06-10 | 8.46 | 8.52 | 8.45 | 8.45 | -0.12% | 242,652 |
| 2026-06-09 | 8.52 | 8.52 | 8.46 | 8.46 | -0.47% | 227,925 |
| 2026-06-08 | 8.44 | 8.51 | 8.44 | 8.50 | -0.06% | 285,542 |
| 2026-06-05 | 8.42 | 8.59 | 8.42 | 8.51 | +0.83% | 231,512 |
| 2026-06-04 | 8.47 | 8.56 | 8.44 | 8.44 | -0.41% | 533,105 |
| 2026-06-03 | 8.44 | 8.51 | 8.44 | 8.47 | -0.82% | 246,319 |
| 2026-06-02 | 8.57 | 8.59 | 8.45 | 8.54 | +0.35% | 159,772 |
| 2026-06-01 | 8.56 | 8.57 | 8.51 | 8.51 | -0.82% | 267,504 |
| 2026-05-29 | 8.46 | 8.58 | 8.46 | 8.58 | +0.59% | 1,108,808 |
| 2026-05-28 | 8.68 | 8.68 | 8.53 | 8.53 | -0.70% | 262,352 |
| 2026-05-27 | 8.52 | 8.59 | 8.52 | 8.59 | +0.47% | 319,957 |
| 2026-05-26 | 8.70 | 8.70 | 8.55 | 8.55 | -1.38% | 257,369 |
| 2026-05-25 | 8.70 | 8.71 | 8.62 | 8.67 | -0.29% | 149,889 |
| 2026-05-22 | 8.60 | 8.70 | 8.60 | 8.70 | +0.75% | 227,589 |
| 2026-05-21 | 8.70 | 8.70 | 8.63 | 8.63 | -0.06% | 489,693 |
| 2026-05-20 | 8.45 | 8.65 | 8.45 | 8.63 | +0.70% | 588,175 |
| 2026-05-19 | 8.45 | 8.63 | 8.45 | 8.57 | +0.94% | 333,806 |
| 2026-05-18 | 8.40 | 8.54 | 8.40 | 8.49 | +1.37% | 273,797 |
| 2026-05-15 | 8.42 | 8.45 | 8.38 | 8.38 | -0.06% | 163,368 |
| 2026-05-14 | 8.35 | 8.42 | 8.35 | 8.38 | +0.42% | 146,205 |
| 2026-05-13 | 8.50 | 8.50 | 8.35 | 8.35 | -0.95% | 217,415 |
| 2026-05-12 | 8.50 | 8.50 | 8.43 | 8.43 | -0.77% | 236,763 |
| 2026-05-11 | 8.50 | 8.51 | 8.36 | 8.49 | -1.11% | 290,072 |
| 2026-05-08 | 8.53 | 8.60 | 8.53 | 8.59 | +0.35% | 360,698 |
| 2026-05-07 | 8.77 | 8.77 | 8.56 | 8.56 | -1.67% | 464,200 |
| 2026-05-06 | 8.80 | 8.80 | 8.68 | 8.71 | +0.00% | 487,814 |
| 2026-05-05 | 8.81 | 8.81 | 8.70 | 8.71 | -1.64% | 499,652 |
| 2026-05-04 | 8.76 | 8.85 | 8.74 | 8.85 | +1.49% | 378,808 |
| 2026-04-30 | 8.81 | 8.81 | 8.71 | 8.72 | -1.02% | 205,094 |
| 2026-04-29 | 8.70 | 8.81 | 8.61 | 8.81 | +0.06% | 289,517 |
| 2026-04-28 | 8.79 | 8.83 | 8.75 | 8.80 | -0.84% | 513,359 |
| 2026-04-27 | 8.61 | 8.88 | 8.61 | 8.88 | +1.78% | 473,001 |
| 2026-04-24 | 8.76 | 8.77 | 8.72 | 8.72 | -0.17% | 385,852 |
| 2026-04-23 | 8.78 | 8.79 | 8.71 | 8.74 | -0.40% | 233,852 |
| 2026-04-22 | 8.75 | 8.82 | 8.70 | 8.78 | +0.29% | 1,085,558 |
| 2026-04-21 | 8.65 | 8.76 | 8.65 | 8.75 | +2.88% | 568,777 |
| 2026-04-20 | 8.63 | 8.72 | 8.51 | 8.51 | -1.45% | 268,472 |
| 2026-04-17 | 8.66 | 8.77 | 8.63 | 8.63 | -0.69% | 511,122 |
| 2026-04-16 | 8.62 | 8.69 | 8.57 | 8.69 | +1.28% | 598,161 |
| 2026-04-15 | 8.57 | 8.60 | 8.56 | 8.58 | +0.12% | 678,069 |
| 2026-04-14 | 8.58 | 8.58 | 8.51 | 8.57 | +0.47% | 427,648 |
| 2026-04-13 | 8.51 | 8.56 | 8.50 | 8.53 | +0.06% | 295,283 |
| 2026-04-10 | 8.53 | 8.58 | 8.52 | 8.53 | -0.23% | 454,299 |
| 2026-04-09 | 8.56 | 8.60 | 8.51 | 8.54 | -0.18% | 555,672 |
| 2026-04-08 | 8.60 | 8.63 | 8.48 | 8.56 | -0.23% | 701,397 |
| 2026-04-07 | 8.56 | 8.61 | 8.56 | 8.58 | -0.23% | 472,305 |
| 2026-04-02 | 8.48 | 8.62 | 8.45 | 8.60 | +0.58% | 794,849 |
| 2026-04-01 | 8.58 | 8.61 | 8.52 | 8.55 | +0.29% | 583,470 |
| 2026-03-31 | 8.46 | 8.55 | 8.46 | 8.53 | +1.07% | 461,755 |
| 2026-03-30 | 8.25 | 8.48 | 8.25 | 8.44 | +1.14% | 572,733 |
| 2026-03-27 | 8.46 | 8.46 | 8.34 | 8.34 | -1.01% | 656,863 |
| 2026-03-26 | 8.41 | 8.43 | 8.34 | 8.43 | +0.06% | 428,577 |
| 2026-03-25 | 8.45 | 8.50 | 8.40 | 8.42 | -0.24% | 1,009,341 |
| 2026-03-24 | 8.41 | 8.48 | 8.41 | 8.44 | +0.12% | 350,171 |
| 2026-03-23 | 8.36 | 8.54 | 8.26 | 8.43 | -0.47% | 551,647 |
| 2026-03-20 | 8.59 | 8.59 | 8.44 | 8.47 | -0.70% | 1,502,534 |
| 2026-03-19 | 8.45 | 8.59 | 8.45 | 8.53 | -0.64% | 1,290,538 |
| 2026-03-18 | 8.60 | 8.60 | 8.53 | 8.59 | +0.53% | 386,846 |
| 2026-03-17 | 8.49 | 8.56 | 8.45 | 8.54 | +0.95% | 258,386 |
| 2026-03-16 | 8.41 | 8.49 | 8.41 | 8.46 | +0.30% | 489,981 |
| 2026-03-13 | 8.36 | 8.49 | 8.35 | 8.44 | +0.30% | 544,896 |
| 2026-03-12 | 8.30 | 8.46 | 8.30 | 8.41 | +0.84% | 1,881,120 |
| 2026-03-11 | 8.36 | 8.46 | 8.31 | 8.34 | -0.83% | 547,600 |
| 2026-03-10 | 8.46 | 8.46 | 8.36 | 8.41 | +0.42% | 618,407 |
| 2026-03-09 | 8.25 | 8.46 | 8.21 | 8.38 | -1.12% | 459,011 |
| 2026-03-06 | 8.43 | 8.47 | 8.38 | 8.47 | +0.12% | 647,978 |
| 2026-03-05 | 8.49 | 8.50 | 8.40 | 8.46 | -0.76% | 710,730 |
| 2026-03-04 | 8.40 | 8.53 | 8.37 | 8.53 | +1.43% | 744,717 |
| 2026-03-03 | 8.35 | 8.44 | 8.31 | 8.40 | +0.18% | 1,942,572 |
| 2026-03-02 | 8.24 | 8.43 | 8.23 | 8.39 | -0.42% | 842,265 |
| 2026-02-27 | 8.29 | 8.43 | 8.28 | 8.43 | +1.87% | 889,413 |
| 2026-02-26 | 8.20 | 8.30 | 8.17 | 8.27 | +1.10% | 833,810 |
| 2026-02-25 | 8.20 | 8.25 | 8.17 | 8.18 | +0.00% | 1,250,542 |
| 2026-02-24 | 8.20 | 8.22 | 8.18 | 8.18 | -0.24% | 370,017 |
| 2026-02-23 | 8.18 | 8.27 | 8.18 | 8.20 | +0.31% | 921,483 |
| 2026-02-20 | 8.20 | 8.22 | 8.17 | 8.18 | +0.06% | 676,331 |
| 2026-02-19 | 8.19 | 8.22 | 8.17 | 8.17 | -0.37% | 693,155 |
| 2026-02-18 | 8.18 | 8.23 | 8.17 | 8.20 | +0.37% | 700,343 |
| 2026-02-17 | 8.20 | 8.21 | 8.13 | 8.17 | +0.25% | 1,323,438 |
| 2026-02-16 | 8.20 | 8.23 | 8.13 | 8.15 | -0.73% | 818,200 |
| 2026-02-13 | 8.05 | 8.21 | 8.04 | 8.21 | +2.31% | 1,186,564 |
| 2026-02-12 | 8.09 | 8.10 | 8.00 | 8.03 | +0.19% | 1,287,217 |
| 2026-02-11 | 8.12 | 8.12 | 7.99 | 8.01 | -0.99% | 1,443,335 |
| 2026-02-10 | 8.12 | 8.15 | 8.09 | 8.09 | -0.74% | 567,289 |
| 2026-02-09 | 8.18 | 8.18 | 8.12 | 8.15 | +0.37% | 1,586,866 |
| 2026-02-06 | 8.13 | 8.15 | 8.11 | 8.12 | -0.18% | 977,223 |
| 2026-02-05 | 8.06 | 8.20 | 8.06 | 8.13 | +0.68% | 1,198,876 |
| 2026-02-04 | 8.10 | 8.14 | 8.01 | 8.08 | +0.31% | 1,015,101 |
| 2026-02-03 | 8.20 | 8.22 | 8.03 | 8.05 | -1.29% | 1,343,490 |
| 2026-02-02 | 8.12 | 8.22 | 8.12 | 8.16 | -0.12% | 629,600 |
| 2026-01-30 | 8.11 | 8.22 | 8.11 | 8.17 | +0.49% | 1,054,997 |
| 2026-01-29 | 8.17 | 8.19 | 8.13 | 8.13 | +0.18% | 1,392,801 |
| 2026-01-28 | 8.10 | 8.18 | 8.10 | 8.12 | +0.00% | 1,454,088 |
| 2026-01-27 | 8.21 | 8.23 | 8.12 | 8.12 | -1.40% | 1,690,446 |
| 2026-01-26 | 8.20 | 8.24 | 8.20 | 8.23 | +0.06% | 2,842,292 |
| 2026-01-23 | 8.24 | 8.26 | 8.19 | 8.22 | -0.54% | 3,452,829 |
| 2026-01-22 | 8.28 | 8.31 | 8.20 | 8.27 | +3.89% | 9,186,827 |
| 2026-01-21 | 8.04 | 8.09 | 7.96 | 7.96 | -1.61% | 1,239,888 |
| 2026-01-20 | 7.89 | 8.40 | 7.86 | 8.09 | +1.57% | 3,938,896 |
| 2026-01-19 | 7.90 | 8.00 | 7.86 | 7.96 | -0.44% | 1,331,279 |
| 2026-01-16 | 8.02 | 8.05 | 7.95 | 8.00 | -0.31% | 1,101,230 |
| 2026-01-15 | 7.95 | 8.03 | 7.88 | 8.03 | +1.33% | 1,086,473 |
| 2026-01-14 | 7.82 | 7.93 | 7.82 | 7.92 | +1.34% | 1,060,438 |
| 2026-01-13 | 7.86 | 7.91 | 7.82 | 7.82 | -0.70% | 1,438,587 |
| 2026-01-12 | 7.77 | 7.88 | 7.76 | 7.87 | +0.77% | 822,425 |
| 2026-01-09 | 7.80 | 7.83 | 7.75 | 7.81 | +0.13% | 1,641,723 |
| 2026-01-08 | 7.81 | 7.86 | 7.74 | 7.80 | -0.95% | 1,667,298 |
| 2026-01-07 | 7.95 | 8.01 | 7.83 | 7.88 | -1.07% | 1,631,383 |
| 2026-01-06 | 8.10 | 8.12 | 7.96 | 7.96 | -2.03% | 671,435 |
| 2026-01-05 | 8.10 | 8.13 | 7.97 | 8.13 | +0.62% | 877,380 |
| 2026-01-02 | 8.05 | 8.10 | 7.99 | 8.07 | +0.37% | 588,036 |
| 2025-12-31 | 8.06 | 8.09 | 8.03 | 8.04 | -0.68% | 187,168 |
| 2025-12-30 | 8.04 | 8.14 | 7.99 | 8.10 | +0.87% | 677,665 |
| 2025-12-29 | 7.93 | 8.03 | 7.93 | 8.03 | +1.65% | 600,934 |
| 2025-12-24 | 7.88 | 7.93 | 7.88 | 7.90 | -0.19% | 143,317 |
| 2025-12-23 | 7.88 | 7.95 | 7.86 | 7.92 | +0.19% | 553,081 |
| 2025-12-22 | 7.90 | 7.93 | 7.85 | 7.90 | +0.25% | 1,172,835 |
| 2025-12-19 | 7.88 | 7.93 | 7.82 | 7.88 | -0.25% | 4,276,256 |
| 2025-12-18 | 7.76 | 7.90 | 7.76 | 7.90 | +1.35% | 637,454 |
| 2025-12-17 | 7.75 | 7.83 | 7.72 | 7.79 | +0.78% | 1,127,614 |
| 2025-12-16 | 7.71 | 7.78 | 7.71 | 7.74 | -0.13% | 752,493 |
| 2025-12-15 | 7.80 | 7.80 | 7.68 | 7.75 | +0.00% | 820,232 |
| 2025-12-12 | 7.80 | 7.81 | 7.73 | 7.75 | +0.19% | 1,138,373 |
| 2025-12-11 | 7.82 | 7.87 | 7.67 | 7.73 | -1.47% | 1,475,183 |
| 2025-12-10 | 7.90 | 7.91 | 7.81 | 7.84 | -0.25% | 813,229 |
| 2025-12-09 | 7.84 | 7.92 | 7.83 | 7.87 | +0.19% | 1,033,957 |
| 2025-12-08 | 7.81 | 7.91 | 7.75 | 7.85 | +0.90% | 674,754 |
| 2025-12-05 | 7.85 | 7.88 | 7.78 | 7.78 | -0.89% | 1,062,345 |
| 2025-12-04 | 7.79 | 7.88 | 7.78 | 7.85 | +1.23% | 934,985 |
| 2025-12-03 | 7.89 | 7.95 | 7.75 | 7.75 | -1.59% | 1,702,958 |
| 2025-12-02 | 7.68 | 7.95 | 7.66 | 7.88 | +0.38% | 2,660,831 |
| 2025-12-01 | 7.97 | 8.03 | 7.80 | 7.85 | -2.55% | 3,147,839 |
| 2025-11-28 | 8.06 | 8.20 | 7.71 | 8.05 | -0.68% | 7,826,517 |
| 2025-11-27 | 6.65 | 8.27 | 6.63 | 8.11 | +22.14% | 8,997,058 |
| 2025-11-26 | 6.60 | 6.64 | 6.58 | 6.64 | +0.84% | 437,827 |
| 2025-11-25 | 6.48 | 6.59 | 6.43 | 6.58 | +0.77% | 437,052 |
| 2025-11-24 | 6.36 | 6.54 | 6.36 | 6.54 | +2.51% | 753,066 |
| 2025-11-21 | 6.45 | 6.50 | 6.31 | 6.38 | -3.41% | 579,039 |
| 2025-11-20 | 6.54 | 6.67 | 6.54 | 6.60 | +2.09% | 700,456 |
| 2025-11-19 | 6.38 | 6.57 | 6.37 | 6.46 | +1.89% | 1,011,868 |
| 2025-11-18 | 6.29 | 6.34 | 6.21 | 6.34 | -0.63% | 466,858 |
| 2025-11-17 | 6.42 | 6.42 | 6.30 | 6.38 | -0.85% | 434,682 |
| 2025-11-14 | 6.35 | 6.44 | 6.30 | 6.44 | +0.00% | 326,710 |
| 2025-11-13 | 6.42 | 6.50 | 6.38 | 6.44 | +0.23% | 774,597 |
| 2025-11-12 | 6.40 | 6.44 | 6.36 | 6.42 | +0.23% | 276,729 |
| 2025-11-11 | 6.38 | 6.42 | 6.35 | 6.41 | +0.87% | 332,863 |
| 2025-11-10 | 6.33 | 6.44 | 6.33 | 6.36 | +1.52% | 396,791 |
| 2025-11-07 | 6.38 | 6.42 | 6.26 | 6.26 | -1.18% | 589,182 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.58%). Worst month: Apr (-3.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Allfunds Group Ltd's (ALLFG.AS) latest close?
9.95 on 2026-10-30, from the Closelook data lake's daily price record.
What is ALLFG.AS's 52-week high and low?
9.95 high and 6.21 low over the trailing 52 weeks, as of 2026-10-30.
What is Allfunds Group Ltd's strongest and weakest month historically?
Historically, ALLFG.AS's strongest calendar month has been Nov (average +10.58%) and its weakest Apr (average -3.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ALLFG.AS?
Uptrend stack intact: Trades +6.3% vs the 50-day and +14.1% vs the 200-day average, 0% below the 52-week high and +60.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ALLFG.AS above its 50-day and 200-day moving averages?
Allfunds Group Ltd trades 6.3% above its 50-day and 14.1% above its 200-day moving average (2.2% above its 20-day). As of 2026-10-30.