Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

AFC Energy (AFC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Jul 2025 (Mon) 10.00 10.50 9.80 9.90 3,930,654
25th Jul 2025 (Fri) 10.50 10.50 9.80 9.98 7,449,743
24th Jul 2025 (Thu) 10.50 10.50 10.12 10.30 4,056,824
23rd Jul 2025 (Wed) 10.54 11.00 10.10 10.12 8,373,253
22nd Jul 2025 (Tue) 10.80 10.80 10.12 10.24 11,549,113
21st Jul 2025 (Mon) 11.00 11.30 10.80 10.92 4,897,093
18th Jul 2025 (Fri) 11.00 11.98 10.68 10.72 6,326,320
17th Jul 2025 (Thu) 11.00 11.50 10.10 10.92 31,100,590
16th Jul 2025 (Wed) 15.40 15.40 13.50 13.56 4,898,691
15th Jul 2025 (Tue) 14.92 15.80 14.60 14.94 1,652,626
14th Jul 2025 (Mon) 15.00 15.90 14.50 14.92 4,044,065
11th Jul 2025 (Fri) 14.82 16.34 14.16 16.30 4,804,719
10th Jul 2025 (Thu) 15.10 15.10 14.38 14.82 3,174,245
9th Jul 2025 (Wed) 15.80 15.80 14.50 14.50 3,007,880
8th Jul 2025 (Tue) 16.50 16.50 14.62 15.16 6,839,160
7th Jul 2025 (Mon) 16.82 16.82 16.00 16.16 4,349,133
4th Jul 2025 (Fri) 17.30 17.50 16.22 16.50 13,557,690
3rd Jul 2025 (Thu) 14.52 15.70 14.52 15.60 1,908,033
2nd Jul 2025 (Wed) 14.70 15.50 14.54 14.98 1,728,598
1st Jul 2025 (Tue) 15.00 15.50 14.52 15.42 2,672,139
30th Jun 2025 (Mon) 15.00 15.34 14.72 15.18 2,951,631
27th Jun 2025 (Fri) 15.50 15.50 14.84 15.28 1,420,540
26th Jun 2025 (Thu) 15.98 15.98 15.12 15.18 1,214,699
25th Jun 2025 (Wed) 15.84 16.00 15.12 15.28 2,802,494
24th Jun 2025 (Tue) 15.28 16.00 14.72 16.00 2,728,758
23rd Jun 2025 (Mon) 15.62 16.00 14.50 15.40 5,496,674
20th Jun 2025 (Fri) 15.96 16.08 15.00 15.00 5,814,399
19th Jun 2025 (Thu) 15.86 16.64 15.60 16.00 4,115,327
18th Jun 2025 (Wed) 16.60 16.86 15.52 15.86 6,880,071
17th Jun 2025 (Tue) 17.12 17.50 16.50 17.26 7,884,990
16th Jun 2025 (Mon) 17.00 17.62 15.52 17.10 11,663,240
13th Jun 2025 (Fri) 17.44 17.98 15.14 15.98 19,129,392
12th Jun 2025 (Thu) 13.82 17.60 13.52 17.26 33,350,005
11th Jun 2025 (Wed) 12.80 13.70 12.50 13.70 9,461,891
10th Jun 2025 (Tue) 13.00 13.00 12.20 12.50 4,230,400
9th Jun 2025 (Mon) 12.50 12.70 12.18 12.62 6,027,559
6th Jun 2025 (Fri) 10.60 12.38 10.60 12.30 7,496,932
5th Jun 2025 (Thu) 13.00 13.32 10.94 11.08 15,438,636
4th Jun 2025 (Wed) 9.50 14.50 9.50 12.60 44,528,466
3rd Jun 2025 (Tue) 9.00 9.50 8.97 9.42 3,397,952
2nd Jun 2025 (Mon) 8.50 8.78 8.44 8.60 2,190,075
30th May 2025 (Fri) 9.19 9.19 8.35 8.35 4,198,893
29th May 2025 (Thu) 8.99 8.99 8.50 8.50 995,027
FTSE 100 Latest
Value9,081.44
Change-38.87