Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

AFC Energy plc (AFC.L)

Compare
6.56
+0.35
+(5.67%)
As of 2:07:36 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.606.606.106.566.56485,493
Apr 16, 20256.806.806.216.216.21812,447
Apr 15, 20256.856.855.716.506.50763,245
Apr 14, 20256.706.856.006.396.39934,567
Apr 11, 20256.016.856.006.706.701,208,220
Apr 10, 20256.496.775.716.016.011,883,060
Apr 9, 20255.956.405.555.955.95624,943
Apr 8, 20255.806.395.005.855.851,221,334
Apr 7, 20255.456.005.005.705.703,584,940
Apr 4, 20255.816.305.515.705.701,219,881
Apr 3, 20256.296.335.516.336.331,284,388
Apr 2, 20255.936.305.816.206.202,501,697
Apr 1, 20255.506.305.466.306.301,797,386
Mar 31, 20255.895.905.505.505.501,696,831
Mar 28, 20255.906.505.315.745.745,004,415
Mar 27, 20256.106.505.615.825.821,921,392
Mar 26, 20255.986.235.116.106.106,794,483
Mar 25, 20256.497.005.005.605.608,157,465
Mar 24, 20256.306.506.016.506.501,342,732
Mar 21, 20256.496.806.046.046.043,475,723
Mar 20, 20256.246.986.016.606.601,973,963
Mar 19, 20255.906.995.066.246.248,353,151
Mar 18, 20256.456.906.156.706.703,187,699
Mar 17, 20257.027.026.116.306.302,109,619
Mar 14, 20256.697.036.107.037.031,207,069
Mar 13, 20256.557.006.216.636.632,862,341
Mar 12, 20256.696.796.416.556.552,036,591
Mar 11, 20257.007.006.276.656.652,211,751
Mar 10, 20256.207.406.206.756.752,492,957
Mar 7, 20256.997.406.217.207.202,286,777
Mar 6, 20257.197.376.237.027.022,714,944
Mar 5, 20256.717.496.117.407.405,261,632
Mar 4, 20257.897.906.607.197.194,691,402
Mar 3, 20258.008.007.207.357.351,377,186
Feb 28, 20257.858.007.387.907.902,179,145
Feb 27, 20257.517.997.207.377.373,955,695
Feb 26, 20258.498.497.407.507.504,213,323
Feb 25, 20258.508.997.707.757.753,816,173
Feb 24, 20258.998.998.178.458.452,008,989
Feb 21, 20259.499.498.218.518.511,938,077
Feb 20, 20258.669.208.198.668.663,815,630
Feb 19, 20259.139.298.809.009.001,524,184
Feb 18, 20258.809.508.689.069.061,922,258
Feb 17, 20259.119.208.718.858.852,500,893
Feb 14, 20259.299.998.899.139.133,522,370
Feb 13, 20259.9310.149.199.489.485,907,175
Feb 12, 20259.8610.189.519.939.931,698,180
Feb 11, 20259.5110.109.509.919.911,317,291
Feb 10, 202510.6010.609.5310.0410.042,375,602
Feb 7, 20259.6910.669.0110.2010.208,297,691
Feb 6, 20259.209.598.779.139.134,118,001
Feb 5, 20259.009.338.719.249.241,488,914
Feb 4, 20259.009.398.698.808.801,177,835
Feb 3, 20258.999.508.438.848.841,818,137
Jan 31, 20258.909.408.779.299.291,510,852
Jan 30, 20259.499.498.818.928.921,077,956
Jan 29, 20259.409.558.769.089.081,024,260
Jan 28, 20258.519.708.519.009.00531,841
Jan 27, 20259.009.798.438.708.702,871,415
Jan 24, 20259.009.798.668.928.922,217,296
Jan 23, 20259.119.808.808.808.80619,394
Jan 22, 20259.169.448.809.109.101,169,138
Jan 21, 20258.829.718.709.239.231,518,771
Jan 20, 20258.929.828.678.838.831,270,525
Jan 17, 20259.009.998.809.259.251,605,410
Jan 16, 20259.209.898.689.209.202,121,702
Jan 15, 20258.669.508.669.199.192,094,693
Jan 14, 20259.009.498.688.908.901,538,404
Jan 13, 20259.579.998.819.009.001,591,346
Jan 10, 20259.6310.149.559.559.551,221,204
Jan 9, 20259.7010.169.609.959.951,113,326
Jan 8, 202510.3010.309.619.709.701,857,743
Jan 7, 202510.6011.109.9010.0610.061,906,632
Jan 6, 20259.9610.689.9610.6610.662,001,141
Jan 3, 202510.2211.109.7910.0410.042,280,349
Jan 2, 202510.6610.9710.1210.3410.341,246,044
Dec 31, 20249.9911.149.5710.6210.628,391,743
Dec 30, 20249.909.959.329.639.632,238,923
Dec 27, 20249.449.779.119.519.51686,860
Dec 24, 20249.7410.009.149.459.45260,021
Dec 23, 20249.9010.009.029.749.74952,169
Dec 20, 20248.6010.068.6010.0610.062,623,439
Dec 19, 20249.609.608.388.608.602,910,972
Dec 18, 20249.6010.009.139.209.203,007,928
Dec 17, 20249.9910.869.509.639.634,124,876
Dec 16, 202410.1011.109.7010.0010.002,557,210
Dec 13, 202410.0211.0010.0010.1010.10288,084
Dec 12, 202410.5010.509.7010.0610.06694,248
Dec 11, 202410.3011.089.8410.0010.001,364,347
Dec 10, 202410.2011.0810.0210.2010.20364,212
Dec 9, 202411.1011.1010.0010.2210.221,273,014
Dec 6, 202410.4411.0810.0010.1010.101,311,193
Dec 5, 202410.5810.7710.0210.1810.18984,229
Dec 4, 202410.5810.7710.0210.7110.711,028,088
Dec 3, 202410.2211.0810.0210.5410.541,658,099
Dec 2, 202411.1011.1010.0010.4810.482,845,873
Nov 29, 202410.7010.8810.4010.6010.601,296,752
Nov 28, 202410.3010.9410.3010.7010.702,199,692
Nov 27, 202410.6010.8810.2210.6610.665,080,177
Nov 26, 202410.2410.809.9310.6210.627,578,073
Nov 25, 202410.7810.789.1210.1810.182,446,034
Nov 22, 20249.7810.089.209.709.701,295,258
Nov 21, 20249.5010.009.109.179.171,843,386
Nov 20, 20249.4510.009.209.509.501,767,711
Nov 19, 20249.9010.409.119.339.331,648,299
Nov 18, 20249.3510.109.119.709.702,315,319
Nov 15, 20249.469.799.209.359.351,550,083
Nov 14, 20249.309.799.009.269.261,048,346
Nov 13, 20249.5910.569.049.309.302,183,610
Nov 12, 202410.5010.509.599.609.601,747,169
Nov 11, 202410.4810.529.819.959.954,277,276
Nov 8, 202410.3010.309.649.809.804,027,901
Nov 7, 20249.7110.709.7110.0010.005,928,330
Nov 6, 202410.7410.989.659.709.707,124,073
Nov 5, 202411.1812.0410.1810.7410.7419,856,086
Nov 4, 20248.4010.708.4010.6610.6623,616,319
Nov 1, 20248.168.357.798.108.102,100,584
Oct 31, 20248.509.008.168.168.161,392,969
Oct 30, 20248.009.447.708.428.425,922,496
Oct 29, 20248.008.197.858.188.182,481,658
Oct 28, 20248.508.997.777.907.902,282,945
Oct 25, 20248.948.948.068.318.311,392,603
Oct 24, 20248.218.898.118.798.791,051,195
Oct 23, 20248.848.918.458.458.452,081,915
Oct 22, 20248.608.948.318.828.825,059,279
Oct 21, 20247.808.917.518.568.568,172,310
Oct 18, 20247.717.886.617.747.749,426,958
Oct 17, 20248.258.407.717.827.823,216,374
Oct 16, 20248.108.797.748.308.302,615,557
Oct 15, 20248.408.937.818.298.294,716,967
Oct 14, 20248.508.998.008.548.543,193,508
Oct 11, 20248.609.008.108.308.303,208,567
Oct 10, 20249.009.207.518.508.5016,227,939
Oct 9, 20249.9210.069.099.309.301,743,521
Oct 8, 20249.8010.509.739.909.902,062,373
Oct 7, 202410.5010.509.819.909.901,202,090
Oct 4, 20249.5010.409.5010.0010.001,920,702
Oct 3, 20249.8410.109.259.809.804,306,241
Oct 2, 202410.0010.209.739.809.806,001,640
Oct 1, 202412.0012.509.2510.3010.3039,057,543
Sep 30, 202411.8012.6411.6211.9011.901,516,358
Sep 27, 202411.9012.3011.7612.0012.002,567,326
Sep 26, 202411.8012.5011.7311.8811.881,330,580
Sep 25, 202412.0012.9811.7511.9211.922,101,595
Sep 24, 202412.8212.8412.1212.1212.121,431,177
Sep 23, 202412.5213.0012.2212.5012.50978,856
Sep 20, 202412.5012.8012.0212.6412.643,754,359
Sep 19, 202412.1412.9812.1212.3412.341,381,039
Sep 18, 202412.5013.1611.9312.2012.201,411,470
Sep 17, 202412.9812.9812.5012.5212.521,286,089
Sep 16, 202413.0013.0012.2612.7012.702,082,356
Sep 13, 202412.2612.9812.0212.3612.361,618,224
Sep 12, 202412.0212.9811.8612.3012.302,253,209
Sep 11, 202412.0012.9811.5811.9211.9210,375,655
Sep 10, 202412.4012.5611.5812.0012.001,731,646
Sep 9, 202412.0013.1812.0012.3012.301,972,952
Sep 6, 202412.5213.9212.0212.3212.321,288,899
Sep 5, 202413.3013.9012.3412.9412.942,884,559
Sep 4, 202412.5014.2011.7012.5012.503,645,353
Sep 3, 202412.9814.2012.0012.6012.602,177,515
Sep 2, 202412.5013.0012.4412.6012.60951,097
Aug 30, 202412.6014.2812.5212.9612.961,674,369
Aug 29, 202413.5013.9812.4312.6012.602,655,503
Aug 28, 202414.0014.0012.8513.0013.003,211,497
Aug 27, 202413.0014.0013.0013.5613.561,311,240
Aug 23, 202413.3215.0613.0213.6413.64895,489
Aug 22, 202413.5014.8213.3213.4013.40904,793
Aug 21, 202413.8014.9813.0213.7213.72995,336
Aug 20, 202414.0014.0013.4013.4813.482,109,036
Aug 19, 202413.5013.9813.3013.6613.661,420,465
Aug 16, 202413.9014.0013.5813.8013.801,231,301
Aug 15, 202414.9215.2613.6413.8813.881,008,649
Aug 14, 202414.2015.3213.7013.8813.881,906,293
Aug 13, 202413.8015.3213.7014.0214.022,360,681
Aug 12, 202413.8614.9813.5413.9813.981,435,792
Aug 9, 202414.0015.0013.5414.0014.00872,519
Aug 8, 202414.0215.0013.6613.8413.84930,327
Aug 7, 202414.8414.9813.7214.0014.001,490,856
Aug 6, 202414.1014.5013.6013.8013.802,433,885
Aug 5, 202413.9014.4813.1813.7013.704,983,038
Aug 2, 202414.6415.2213.5014.4014.403,771,500
Aug 1, 202415.5215.9814.7014.8414.842,460,327
Jul 31, 202415.2015.7014.6115.0015.002,356,360
Jul 30, 202415.6815.9815.0015.0615.061,181,030
Jul 29, 202415.3415.9815.1015.2415.242,865,068
Jul 26, 202415.5016.6214.8415.9015.902,739,807
Jul 25, 202415.1015.6814.8015.2015.203,328,231
Jul 24, 202415.8017.2014.8015.0015.005,467,696
Jul 23, 202416.0217.3815.0215.6015.607,558,287
Jul 22, 202417.2017.7816.3116.7816.784,207,094
Jul 19, 202416.8218.0416.0016.2216.222,231,132
Jul 18, 202418.0018.3816.6416.8016.803,935,533
Jul 17, 202418.3019.0017.3517.6617.662,430,078
Jul 16, 202418.0018.6817.3218.2018.20750,445
Jul 15, 202418.0019.0017.0218.0018.002,258,123
Jul 12, 202417.9818.0017.2218.0018.00931,876
Jul 11, 202417.9217.9617.0017.5817.58970,660
Jul 10, 202417.6018.2817.0217.6217.621,131,705
Jul 9, 202417.5018.5017.0017.5017.501,856,534
Jul 8, 202418.3018.5217.2617.6217.622,578,479
Jul 5, 202417.2018.5016.9218.2818.283,351,622
Jul 4, 202416.6017.4716.0217.0017.003,902,225
Jul 3, 202416.4017.1816.0016.4216.422,369,821
Jul 2, 202416.8017.7016.2116.2216.222,922,634
Jul 1, 202416.5017.4816.2816.8216.823,234,181
Jun 28, 202417.1017.3815.0516.8016.805,863,784
Jun 27, 202417.8018.0016.8217.1017.102,739,243
Jun 26, 202418.2018.8717.6017.6017.602,873,212
Jun 25, 202418.7019.8418.0018.0018.00782,221
Jun 24, 202418.5019.9817.9218.3418.342,591,332
Jun 21, 202419.4620.0018.3419.0019.004,937,478
Jun 20, 202418.8019.9818.5019.4619.463,675,180
Jun 19, 202417.7019.7817.3118.7818.788,270,470
Jun 18, 202416.8018.0616.8017.3417.346,265,757
Jun 17, 202417.0218.0016.5016.6816.682,508,089
Jun 14, 202416.6217.8816.0016.9216.929,818,448
Jun 13, 202415.6816.9815.5016.4816.489,892,788
Jun 12, 202415.9016.1015.1015.7415.749,383,512
Jun 11, 202415.0016.7214.7215.8015.8047,064,249
Jun 10, 202420.3520.6019.0619.1819.182,143,736
Jun 7, 202420.0021.4519.7220.6020.601,494,162
Jun 6, 202422.0022.4019.9220.5020.504,307,902
Jun 5, 202422.0023.9521.5021.7521.752,253,417
Jun 4, 202422.5023.6022.0022.8022.801,956,810
Jun 3, 202423.4024.9522.3523.2523.252,402,122
May 31, 202425.0026.2423.2023.2023.207,064,141
May 30, 202423.5024.2421.6524.1524.151,992,387
May 29, 202423.0023.6022.0523.2523.252,196,570
May 28, 202421.0023.3021.0023.0023.002,688,385
May 24, 202422.0022.9521.1522.5022.501,607,022
May 23, 202422.0023.4021.0522.6022.603,773,009
May 22, 202422.0022.0021.0521.7521.75887,262
May 21, 202421.5022.0020.0521.2521.25815,974
May 20, 202420.9521.8420.0521.5021.501,953,910
May 17, 202421.0021.0020.1020.4020.401,442,031
May 16, 202420.9521.0019.8220.8020.801,213,124
May 15, 202420.0021.3019.9320.9020.901,545,389
May 14, 202420.1021.2519.7020.6020.60775,952
May 13, 202420.8021.4519.7020.6020.601,078,302
May 10, 202419.7621.0019.7020.0020.001,237,057
May 9, 202421.3021.9519.7220.4020.405,118,023
May 8, 202420.0021.2518.9621.1021.104,859,977
May 7, 202419.5019.6018.3219.6019.602,210,578
May 3, 202418.4818.9618.0218.4418.441,231,107
May 2, 202417.6419.0017.6418.5018.50662,321
May 1, 202418.9819.0017.4218.4418.44492,171
Apr 30, 202419.0019.0017.6618.4618.46756,239
Apr 29, 202419.5019.5017.6618.3618.361,344,182
Apr 26, 202418.1818.7417.7018.6018.60690,480
Apr 25, 202418.1019.5018.0018.1818.18863,071
Apr 24, 202418.9019.3617.7218.1018.10551,304
Apr 23, 202418.7019.1417.8218.8818.881,398,196
Apr 22, 202419.0019.0017.6617.9017.90921,687
Apr 19, 202419.4819.5017.6619.0019.001,025,303
Apr 18, 202418.1619.7017.8019.2019.20530,262
Apr 17, 202419.0219.8617.9818.9018.901,263,892

Related Tickers

CWR.L Ceres Power Holdings plc
58.05
-0.34%
 
VLX.L Volex plc
235.13
-3.24%
 
IKA.L Ilika plc
35.90
+2.57%
 
CRPHY Ceres Power Holdings plc
0.2706
0.00%
 
EAAS.L eEnergy Group Plc
4.2000
-6.67%
 
TFW.L FW Thorpe Plc
299.00
+2.40%
 
27W.F PowerCell Sweden AB (publ)
2.5380
-4.15%
 
XPP.L XP Power Limited
640.00
-0.16%
 
LUCE.L Luceco plc
128.20
-2.88%
 
IES.L Invinity Energy Systems plc
12.00
-1.03%