AFC Energy
(AFC)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
31/10/2025
|
8.50p
|
8.98p
|
8.50p
|
8.50p
|
2,891,082
|
|
30/10/2025
|
8.75p
|
9.28p
|
8.60p
|
8.82p
|
3,558,496
|
|
29/10/2025
|
8.80p
|
9.18p
|
8.75p
|
8.88p
|
2,462,402
|
|
28/10/2025
|
8.74p
|
9.29p
|
8.55p
|
8.75p
|
5,742,780
|
|
27/10/2025
|
8.65p
|
9.40p
|
8.65p
|
8.78p
|
4,371,367
|
|
24/10/2025
|
8.99p
|
9.59p
|
8.71p
|
9.05p
|
2,802,320
|
|
23/10/2025
|
8.83p
|
9.39p
|
8.71p
|
8.84p
|
6,554,890
|
|
22/10/2025
|
8.71p
|
9.26p
|
8.71p
|
8.79p
|
2,735,310
|
|
21/10/2025
|
8.90p
|
9.40p
|
8.83p
|
8.83p
|
3,685,480
|
|
20/10/2025
|
9.20p
|
9.71p
|
8.97p
|
8.97p
|
1,313,042
|
|
17/10/2025
|
9.00p
|
9.68p
|
8.80p
|
9.11p
|
3,964,563
|
|
16/10/2025
|
9.30p
|
9.98p
|
9.14p
|
9.16p
|
3,134,540
|
|
15/10/2025
|
9.00p
|
9.60p
|
8.50p
|
9.30p
|
8,912,679
|
|
14/10/2025
|
9.05p
|
9.64p
|
8.67p
|
8.91p
|
4,372,513
|
|
13/10/2025
|
9.20p
|
9.74p
|
8.81p
|
9.05p
|
7,017,403
|
|
10/10/2025
|
9.50p
|
10.29p
|
9.22p
|
9.22p
|
4,165,842
|
|
09/10/2025
|
9.85p
|
10.20p
|
9.50p
|
9.66p
|
5,552,115
|
|
08/10/2025
|
10.34p
|
10.34p
|
9.69p
|
9.80p
|
3,700,237
|
|
07/10/2025
|
10.14p
|
10.14p
|
9.51p
|
10.00p
|
5,353,758
|
|
06/10/2025
|
10.30p
|
10.30p
|
9.62p
|
10.00p
|
6,661,601
|
|
03/10/2025
|
9.70p
|
10.12p
|
9.51p
|
10.00p
|
5,126,949
|
|
02/10/2025
|
10.00p
|
10.18p
|
9.61p
|
9.82p
|
3,727,638
|
|
01/10/2025
|
9.70p
|
10.06p
|
9.34p
|
9.72p
|
3,065,573
|
|
30/09/2025
|
9.80p
|
10.10p
|
9.66p
|
9.80p
|
1,802,329
|
|
29/09/2025
|
9.80p
|
10.46p
|
9.68p
|
9.89p
|
4,020,647
|
|
26/09/2025
|
10.02p
|
10.46p
|
9.81p
|
9.97p
|
5,524,877
|
|
25/09/2025
|
10.50p
|
10.50p
|
10.00p
|
10.12p
|
2,567,864
|
|
24/09/2025
|
10.60p
|
10.60p
|
9.80p
|
10.30p
|
2,355,846
|
|
23/09/2025
|
10.50p
|
11.20p
|
9.81p
|
10.30p
|
30,445,556
|
|
22/09/2025
|
10.02p
|
10.51p
|
9.80p
|
10.24p
|
11,556,826
|
|
19/09/2025
|
9.30p
|
10.10p
|
9.00p
|
9.94p
|
9,167,364
|
|
18/09/2025
|
8.95p
|
9.37p
|
8.51p
|
9.30p
|
4,831,763
|
|
17/09/2025
|
9.20p
|
9.20p
|
8.80p
|
8.86p
|
1,368,301
|
|
16/09/2025
|
8.90p
|
9.24p
|
8.70p
|
9.10p
|
5,236,480
|
|
15/09/2025
|
9.20p
|
9.20p
|
8.71p
|
8.73p
|
3,616,808
|
|
12/09/2025
|
8.90p
|
9.29p
|
8.76p
|
9.06p
|
1,930,802
|
|
11/09/2025
|
9.00p
|
9.29p
|
8.71p
|
9.03p
|
2,421,676
|
|
10/09/2025
|
9.01p
|
9.29p
|
8.90p
|
9.04p
|
2,474,951
|
|
09/09/2025
|
9.29p
|
9.29p
|
8.68p
|
9.11p
|
2,445,013
|
|
08/09/2025
|
9.20p
|
9.20p
|
8.77p
|
9.10p
|
2,731,298
|
|
05/09/2025
|
8.71p
|
9.28p
|
8.51p
|
9.16p
|
3,247,253
|
|
04/09/2025
|
8.80p
|
9.10p
|
8.60p
|
9.08p
|
1,700,046
|
|
03/09/2025
|
9.01p
|
9.28p
|
8.53p
|
8.80p
|
2,821,987
|
|
02/09/2025
|
9.25p
|
9.28p
|
8.71p
|
8.79p
|
2,394,494
|
|
01/09/2025
|
9.93p
|
9.93p
|
8.95p
|
9.20p
|
4,585,456
|
|
29/08/2025
|
9.40p
|
9.93p
|
9.01p
|
9.50p
|
3,444,324
|
|
28/08/2025
|
9.20p
|
9.93p
|
9.11p
|
9.45p
|
1,491,645
|
|
27/08/2025
|
9.35p
|
9.93p
|
9.10p
|
9.30p
|
2,840,469
|
|
26/08/2025
|
9.25p
|
10.22p
|
9.25p
|
9.41p
|
2,358,360
|
|
25/08/2025
|
9.50p
|
10.00p
|
9.40p
|
9.69p
|
1,734,102
|
|
22/08/2025
|
9.50p
|
10.00p
|
9.40p
|
9.69p
|
1,734,102
|
|
21/08/2025
|
9.92p
|
10.14p
|
9.47p
|
9.54p
|
1,258,494
|
|
20/08/2025
|
9.50p
|
9.98p
|
9.26p
|
9.50p
|
2,547,324
|
|
19/08/2025
|
9.44p
|
9.85p
|
9.25p
|
9.60p
|
3,211,596
|
|
18/08/2025
|
9.90p
|
10.48p
|
9.31p
|
9.41p
|
4,703,270
|
|
15/08/2025
|
9.75p
|
9.99p
|
9.37p
|
9.83p
|
7,018,832
|
|
14/08/2025
|
9.00p
|
9.80p
|
8.76p
|
9.72p
|
17,931,680
|
|
13/08/2025
|
9.03p
|
9.42p
|
8.14p
|
8.92p
|
10,928,291
|
|
12/08/2025
|
9.39p
|
9.39p
|
8.88p
|
8.96p
|
6,917,803
|
|
11/08/2025
|
9.65p
|
9.99p
|
8.93p
|
9.03p
|
11,276,588
|
|
08/08/2025
|
9.20p
|
10.01p
|
8.91p
|
9.60p
|
11,926,400
|
|
07/08/2025
|
9.20p
|
10.03p
|
8.90p
|
9.15p
|
7,737,035
|
|
06/08/2025
|
9.20p
|
9.50p
|
8.90p
|
9.45p
|
4,298,292
|
|
05/08/2025
|
9.20p
|
9.97p
|
9.01p
|
9.13p
|
3,734,766
|
|
04/08/2025
|
9.53p
|
9.97p
|
8.94p
|
9.35p
|
6,003,207
|
|
01/08/2025
|
9.80p
|
9.98p
|
9.23p
|
9.47p
|
2,825,600
|
|
31/07/2025
|
9.58p
|
9.80p
|
9.23p
|
9.80p
|
498,138
|
|
30/07/2025
|
9.71p
|
9.99p
|
9.24p
|
9.58p
|
2,475,974
|
|
29/07/2025
|
9.90p
|
10.00p
|
9.22p
|
9.70p
|
4,992,983
|
|
28/07/2025
|
10.00p
|
10.50p
|
9.80p
|
9.90p
|
3,930,689
|
|
25/07/2025
|
10.50p
|
11.00p
|
9.75p
|
9.98p
|
7,132,280
|
|
24/07/2025
|
10.50p
|
10.50p
|
10.10p
|
10.30p
|
3,306,852
|
|
23/07/2025
|
10.54p
|
11.00p
|
10.00p
|
10.12p
|
7,048,273
|
|
22/07/2025
|
10.80p
|
10.98p
|
10.12p
|
10.24p
|
11,149,143
|
|
21/07/2025
|
11.00p
|
11.36p
|
10.50p
|
10.92p
|
4,397,139
|
|
18/07/2025
|
11.00p
|
11.98p
|
10.52p
|
10.72p
|
6,076,374
|
|
17/07/2025
|
11.00p
|
11.70p
|
10.10p
|
10.92p
|
30,368,818
|
|
16/07/2025
|
15.40p
|
15.40p
|
13.50p
|
13.56p
|
4,698,718
|
|
15/07/2025
|
14.92p
|
15.80p
|
14.42p
|
14.94p
|
1,652,647
|
|
14/07/2025
|
15.00p
|
15.90p
|
14.38p
|
14.92p
|
4,044,098
|
|
11/07/2025
|
14.82p
|
16.34p
|
14.16p
|
16.30p
|
4,804,755
|
|
10/07/2025
|
15.10p
|
15.80p
|
14.00p
|
14.82p
|
3,174,274
|
|
09/07/2025
|
15.80p
|
15.88p
|
14.50p
|
14.50p
|
2,757,903
|
|
08/07/2025
|
16.50p
|
17.00p
|
14.62p
|
15.16p
|
6,839,183
|
|
07/07/2025
|
16.82p
|
17.98p
|
15.62p
|
16.16p
|
4,349,181
|
|
04/07/2025
|
17.30p
|
17.84p
|
16.20p
|
16.50p
|
13,557,724
|
|
03/07/2025
|
14.52p
|
15.70p
|
14.52p
|
15.60p
|
1,908,056
|
|
02/07/2025
|
14.70p
|
16.00p
|
14.52p
|
14.98p
|
1,728,627
|
|
01/07/2025
|
15.00p
|
16.00p
|
14.52p
|
15.42p
|
2,672,160
|
|
30/06/2025
|
15.00p
|
15.98p
|
14.54p
|
15.18p
|
2,951,668
|
|
27/06/2025
|
15.50p
|
16.50p
|
14.80p
|
15.28p
|
1,420,561
|
|
26/06/2025
|
15.98p
|
16.00p
|
14.72p
|
15.18p
|
1,214,714
|
|
25/06/2025
|
15.84p
|
16.00p
|
15.02p
|
15.28p
|
2,802,515
|
|
24/06/2025
|
15.28p
|
16.08p
|
14.72p
|
16.00p
|
2,728,781
|
|
23/06/2025
|
15.62p
|
16.97p
|
14.50p
|
15.40p
|
5,496,696
|
|
20/06/2025
|
15.96p
|
16.08p
|
14.70p
|
15.00p
|
5,814,426
|
|
19/06/2025
|
15.86p
|
17.67p
|
15.60p
|
16.00p
|
4,115,362
|
|
18/06/2025
|
16.60p
|
16.98p
|
15.32p
|
15.86p
|
6,880,105
|
|
17/06/2025
|
17.12p
|
17.98p
|
16.50p
|
17.26p
|
7,885,029
|
|
16/06/2025
|
17.00p
|
18.00p
|
15.06p
|
17.10p
|
11,663,309
|
|
13/06/2025
|
17.44p
|
17.98p
|
15.12p
|
15.98p
|
19,129,484
|
|
12/06/2025
|
13.82p
|
17.98p
|
13.22p
|
17.26p
|
32,919,642
|
|
11/06/2025
|
12.80p
|
13.70p
|
12.50p
|
13.70p
|
9,461,934
|
|
10/06/2025
|
13.00p
|
13.00p
|
11.50p
|
12.50p
|
4,230,431
|
|
09/06/2025
|
12.50p
|
12.98p
|
12.10p
|
12.62p
|
6,027,594
|
|
06/06/2025
|
10.60p
|
12.40p
|
10.60p
|
12.30p
|
7,496,968
|
|
05/06/2025
|
13.00p
|
13.50p
|
10.72p
|
11.08p
|
15,438,752
|
|
04/06/2025
|
9.50p
|
15.00p
|
9.01p
|
12.60p
|
44,296,637
|
|
03/06/2025
|
9.00p
|
9.73p
|
8.51p
|
9.42p
|
3,397,967
|
|
02/06/2025
|
8.50p
|
9.46p
|
8.01p
|
8.60p
|
2,190,106
|
|
30/05/2025
|
9.19p
|
9.19p
|
8.35p
|
8.35p
|
4,198,919
|
|
29/05/2025
|
8.99p
|
9.19p
|
8.50p
|
8.50p
|
995,038
|
|
28/05/2025
|
9.00p
|
9.50p
|
8.60p
|
9.00p
|
1,722,876
|
|
27/05/2025
|
9.44p
|
9.90p
|
8.88p
|
8.97p
|
2,137,675
|
|
26/05/2025
|
10.70p
|
10.70p
|
8.50p
|
9.44p
|
6,640,331
|
|
23/05/2025
|
10.70p
|
10.70p
|
8.50p
|
9.44p
|
6,640,331
|
|
22/05/2025
|
10.00p
|
10.50p
|
9.50p
|
10.04p
|
1,643,809
|
|
21/05/2025
|
10.80p
|
11.00p
|
10.00p
|
10.10p
|
1,007,964
|
|
20/05/2025
|
10.20p
|
11.50p
|
10.00p
|
10.06p
|
1,801,672
|
|
19/05/2025
|
10.40p
|
11.50p
|
10.00p
|
10.62p
|
1,394,015
|
|
16/05/2025
|
10.00p
|
11.00p
|
10.00p
|
10.50p
|
1,286,582
|
|
15/05/2025
|
10.80p
|
11.50p
|
10.02p
|
10.78p
|
2,116,377
|
|
14/05/2025
|
11.10p
|
11.50p
|
10.02p
|
10.58p
|
4,089,578
|
|
13/05/2025
|
9.51p
|
12.00p
|
9.51p
|
11.28p
|
6,599,667
|
|
12/05/2025
|
10.00p
|
10.96p
|
9.01p
|
10.96p
|
3,967,106
|
|
09/05/2025
|
9.69p
|
10.50p
|
8.50p
|
10.00p
|
2,437,517
|
|
08/05/2025
|
10.00p
|
10.00p
|
8.91p
|
9.80p
|
2,337,466
|
|
07/05/2025
|
10.10p
|
11.00p
|
8.61p
|
9.20p
|
11,006,496
|
|
06/05/2025
|
8.00p
|
10.38p
|
8.00p
|
10.30p
|
11,176,913
|
|
05/05/2025
|
7.95p
|
8.77p
|
7.23p
|
8.26p
|
4,731,658
|
|
02/05/2025
|
7.95p
|
8.77p
|
7.23p
|
8.26p
|
4,731,658
|