1. Share Prices

  2. Afc Energy PLC (AFC)

9.45p+0.32 (+3.50%)06 Aug 2025, 17:37
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
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
Jul 4, 202517.30p17.84p16.20p16.50p13,557,727
Jul 3, 202514.52p15.70p14.52p15.60p1,908,054
Jul 2, 202514.70p16.00p14.52p14.98p1,728,620
Jul 1, 202515.00p16.00p14.52p15.42p2,672,159
Jun 30, 202515.00p15.98p14.54p15.18p2,951,665
Jun 27, 202515.50p16.50p14.80p15.28p1,420,559
Jun 26, 202515.98p16.00p14.72p15.18p1,214,714
Jun 25, 202515.84p16.00p15.02p15.28p2,802,514
Jun 24, 202515.28p16.08p14.72p16.00p2,728,781
Jun 23, 202515.62p16.97p14.50p15.40p5,496,695
Jun 20, 202515.96p16.08p14.70p15.00p5,814,426
Jun 19, 202515.86p17.67p15.60p16.00p4,115,357
Jun 18, 202516.60p16.98p15.32p15.86p6,880,104
Jun 17, 202517.12p17.98p16.50p17.26p7,885,030
Jun 16, 202517.00p18.00p15.06p17.10p11,663,306
Jun 13, 202517.44p17.98p15.12p15.98p19,129,480
Jun 12, 202513.82p17.98p13.22p17.26p33,350,074
Jun 11, 202512.80p13.70p12.50p13.70p9,461,929
Jun 10, 202513.00p13.00p11.50p12.50p4,230,430
Jun 9, 202512.50p12.98p12.10p12.62p6,027,595
Jun 6, 202510.60p12.40p10.60p12.30p7,496,968
Jun 5, 202513.00p13.50p10.72p11.08p15,438,750
Jun 4, 20259.50p15.00p9.01p12.60p44,528,575
Jun 3, 20259.00p9.73p8.51p9.42p3,397,967
Jun 2, 20258.50p9.46p8.01p8.60p2,190,105
May 30, 20259.19p9.19p8.35p8.35p4,198,918
May 29, 20258.99p9.19p8.50p8.50p995,039
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.