AFC Energy (AFC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AFC Energy

Date Open High Low Close* Volume
08/12/2025 10.94p 11.00p 10.24p 10.52p 1889326
05/12/2025 10.40p 11.00p 10.22p 10.54p 2218288
04/12/2025 10.00p 11.00p 10.00p 10.60p 7894986
03/12/2025 10.90p 11.40p 10.02p 10.46p 13723080
02/12/2025 9.53p 11.10p 9.53p 10.88p 20568652
01/12/2025 9.50p 9.99p 9.20p 9.53p 6456515
28/11/2025 9.53p 9.85p 9.03p 9.50p 5357916
27/11/2025 9.50p 10.00p 9.13p 9.74p 7154682
26/11/2025 9.50p 9.78p 9.30p 9.71p 4101096
25/11/2025 9.00p 9.58p 8.78p 9.58p 5515368
24/11/2025 8.90p 9.35p 8.72p 8.82p 5453313
21/11/2025 9.04p 9.59p 8.80p 8.91p 1841362
20/11/2025 9.40p 9.59p 9.10p 9.30p 3532543
19/11/2025 9.30p 9.69p 9.10p 9.10p 3885953
18/11/2025 9.30p 9.60p 8.81p 9.10p 7676669
17/11/2025 9.30p 9.73p 9.07p 9.51p 10695353
14/11/2025 8.71p 9.42p 8.60p 9.31p 4463677
13/11/2025 9.20p 9.53p 8.90p 8.96p 2747694
12/11/2025 9.20p 9.59p 9.06p 9.10p 2331322
11/11/2025 8.70p 9.60p 8.70p 9.24p 10143649
10/11/2025 8.52p 9.18p 8.45p 9.05p 10613654
07/11/2025 8.40p 8.69p 8.30p 8.45p 5117851
06/11/2025 8.95p 9.19p 8.17p 8.38p 9400399
05/11/2025 8.69p 9.18p 8.30p 8.95p 5751402
04/11/2025 8.80p 9.30p 8.44p 8.70p 16568084
03/11/2025 8.50p 9.30p 8.35p 8.94p 5296601
31/10/2025 8.50p 8.98p 8.50p 8.50p 2891082
30/10/2025 8.75p 9.28p 8.60p 8.82p 3558496
29/10/2025 8.80p 9.18p 8.75p 8.88p 2462402
28/10/2025 8.74p 9.29p 8.55p 8.75p 5742780
27/10/2025 8.65p 9.40p 8.65p 8.78p 4371367
24/10/2025 8.99p 9.59p 8.71p 9.05p 2802320
23/10/2025 8.83p 9.39p 8.71p 8.84p 6554890
22/10/2025 8.71p 9.26p 8.71p 8.79p 2735310
21/10/2025 8.90p 9.40p 8.83p 8.83p 3685480
20/10/2025 9.20p 9.71p 8.97p 8.97p 1313042
17/10/2025 9.00p 9.68p 8.80p 9.11p 3964563
16/10/2025 9.30p 9.98p 9.14p 9.16p 3134540
15/10/2025 9.00p 9.60p 8.50p 9.30p 8912679
14/10/2025 9.05p 9.64p 8.67p 8.91p 4372513
13/10/2025 9.20p 9.74p 8.81p 9.05p 7017403
10/10/2025 9.50p 10.29p 9.22p 9.22p 4165842
09/10/2025 9.85p 10.20p 9.50p 9.66p 5552115
08/10/2025 10.34p 10.34p 9.69p 9.80p 3700237
07/10/2025 10.14p 10.14p 9.51p 10.00p 5353758
06/10/2025 10.30p 10.30p 9.62p 10.00p 6661601
03/10/2025 9.70p 10.12p 9.51p 10.00p 5126949
02/10/2025 10.00p 10.18p 9.61p 9.82p 3727638
01/10/2025 9.70p 10.06p 9.34p 9.72p 3065573
30/09/2025 9.80p 10.10p 9.66p 9.80p 1802329
29/09/2025 9.80p 10.46p 9.68p 9.89p 4020647
26/09/2025 10.02p 10.46p 9.81p 9.97p 5524877
25/09/2025 10.50p 10.50p 10.00p 10.12p 2567864
24/09/2025 10.60p 10.60p 9.80p 10.30p 2518760
23/09/2025 10.50p 11.20p 9.81p 10.30p 30445556
22/09/2025 10.02p 10.51p 9.80p 10.24p 11556826
19/09/2025 9.30p 10.10p 9.00p 9.94p 9167364
18/09/2025 8.95p 9.37p 8.51p 9.30p 4831763
17/09/2025 9.20p 9.20p 8.80p 8.86p 1368301
16/09/2025 9.20p 9.20p 8.73p 9.10p 5236480
15/09/2025 9.20p 9.20p 8.71p 8.73p 3616808
12/09/2025 8.90p 9.29p 8.76p 9.06p 1930802
11/09/2025 9.01p 9.04p 9.01p 9.03p 2421676
10/09/2025 9.01p 9.29p 8.90p 9.04p 2474951
09/09/2025 9.29p 9.29p 8.68p 9.11p 2445013
08/09/2025 9.20p 9.20p 8.77p 9.10p 2364424
05/09/2025 8.71p 9.28p 8.51p 9.16p 3247253
04/09/2025 8.80p 9.10p 8.60p 9.08p 1500046
03/09/2025 9.01p 9.28p 8.53p 8.80p 2821987
02/09/2025 9.25p 9.28p 8.71p 8.79p 2394494
01/09/2025 9.93p 9.93p 8.95p 9.20p 4585456
29/08/2025 9.40p 9.93p 9.01p 9.50p 3444324
28/08/2025 9.20p 9.93p 9.11p 9.45p 1491645
27/08/2025 9.35p 9.93p 9.10p 9.30p 2840469
26/08/2025 9.25p 10.22p 9.25p 9.41p 2358360
22/08/2025 9.50p 10.00p 9.40p 9.69p 1734102
21/08/2025 9.92p 10.14p 9.47p 9.54p 1258494
20/08/2025 9.50p 9.98p 9.26p 9.50p 2547324
19/08/2025 9.44p 9.85p 9.25p 9.60p 3211596
18/08/2025 9.90p 10.48p 9.31p 9.41p 4703270
15/08/2025 9.75p 9.99p 9.37p 9.83p 7018832
14/08/2025 9.00p 9.80p 8.76p 9.72p 17931680
13/08/2025 9.03p 9.42p 8.14p 8.92p 10928291
12/08/2025 9.39p 9.39p 8.88p 8.96p 6416223
11/08/2025 9.65p 9.99p 8.93p 9.03p 11276588
08/08/2025 9.20p 10.01p 8.91p 9.60p 11926400
07/08/2025 9.20p 10.03p 8.90p 9.15p 7737035
06/08/2025 9.20p 9.50p 8.90p 9.45p 4298292
05/08/2025 9.20p 9.97p 9.01p 9.13p 3734766
04/08/2025 9.53p 9.97p 8.94p 9.35p 6003207
01/08/2025 9.80p 9.98p 9.23p 9.47p 2825600
31/07/2025 9.58p 10.00p 9.23p 9.80p 2855098
30/07/2025 9.71p 9.99p 9.24p 9.58p 2475974
29/07/2025 9.90p 10.00p 9.22p 9.70p 4992983
28/07/2025 10.00p 10.50p 9.80p 9.90p 3930689
25/07/2025 10.50p 11.00p 9.75p 9.98p 7132280
24/07/2025 10.50p 10.50p 10.10p 10.30p 3306852
23/07/2025 10.54p 11.00p 10.00p 10.12p 7048273
22/07/2025 10.80p 10.98p 10.12p 10.24p 11149143
21/07/2025 11.00p 11.36p 10.50p 10.92p 4397139
18/07/2025 11.00p 11.98p 10.52p 10.72p 6076374
17/07/2025 11.00p 11.70p 10.10p 10.92p 30368818
16/07/2025 15.40p 15.40p 13.50p 13.56p 4698718
15/07/2025 14.92p 15.80p 14.42p 14.94p 1652647
14/07/2025 15.00p 15.90p 14.38p 14.92p 4044098
11/07/2025 14.82p 16.34p 14.16p 16.30p 4804755
10/07/2025 15.10p 15.80p 14.00p 14.82p 3174274
09/07/2025 15.80p 15.88p 14.50p 14.50p 2757903
08/07/2025 16.50p 17.00p 14.62p 15.16p 6839183
07/07/2025 16.82p 17.98p 15.62p 16.16p 4349181
04/07/2025 17.30p 17.84p 16.20p 16.50p 13557724
03/07/2025 14.52p 15.70p 14.52p 15.60p 1908056
02/07/2025 14.70p 16.00p 14.52p 14.98p 1728627
01/07/2025 15.00p 16.00p 14.52p 15.42p 2672160
30/06/2025 15.00p 15.98p 14.54p 15.18p 2951668
27/06/2025 15.50p 16.50p 14.80p 15.28p 1420561
26/06/2025 15.98p 16.00p 14.72p 15.18p 1214714
25/06/2025 15.84p 16.00p 15.02p 15.28p 2802515
24/06/2025 15.28p 16.08p 14.72p 16.00p 2728781
23/06/2025 15.62p 16.97p 14.50p 15.40p 5496696
20/06/2025 15.96p 16.08p 14.70p 15.00p 5814426
19/06/2025 15.86p 17.67p 15.60p 16.00p 4115362
18/06/2025 16.60p 16.98p 15.32p 15.86p 6880105
17/06/2025 17.12p 17.98p 16.50p 17.26p 7885029
16/06/2025 17.00p 18.00p 15.06p 17.10p 11663309
13/06/2025 17.44p 17.98p 15.12p 15.98p 19129484
12/06/2025 13.82p 17.98p 13.22p 17.26p 32919642
11/06/2025 12.80p 13.70p 12.50p 13.70p 9461934
10/06/2025 13.00p 13.00p 11.50p 12.50p 4230431
09/06/2025 12.50p 12.98p 12.10p 12.62p 6027594
06/06/2025 10.60p 12.40p 10.60p 12.30p 7496968
05/06/2025 13.00p 13.50p 10.72p 11.08p 15438752
04/06/2025 9.50p 15.00p 9.01p 12.60p 44296636
03/06/2025 9.00p 9.73p 8.51p 9.42p 3397967
02/06/2025 8.50p 9.46p 8.01p 8.60p 2190106
30/05/2025 9.19p 9.19p 8.35p 8.35p 4198919
29/05/2025 8.99p 9.19p 8.50p 8.50p 995038
28/05/2025 9.00p 9.50p 8.60p 9.00p 1722876
27/05/2025 9.44p 9.90p 8.88p 8.97p 2137675
23/05/2025 10.70p 10.70p 8.50p 9.44p 6640331
22/05/2025 10.00p 10.50p 9.50p 10.04p 1643809
21/05/2025 10.80p 11.00p 10.00p 10.10p 1007964
20/05/2025 10.20p 11.50p 10.00p 10.06p 1801672
19/05/2025 10.40p 11.50p 10.00p 10.62p 1394015
16/05/2025 10.00p 11.00p 10.00p 10.50p 1286582
15/05/2025 10.80p 11.50p 10.02p 10.78p 2116377
14/05/2025 11.10p 11.50p 10.02p 10.58p 4089578
13/05/2025 9.51p 12.00p 9.51p 11.28p 6599667
12/05/2025 10.00p 10.96p 9.01p 10.96p 4027106
09/05/2025 9.69p 10.50p 8.50p 10.00p 2437517
08/05/2025 10.00p 10.00p 8.91p 9.80p 2337466
07/05/2025 10.10p 11.00p 8.61p 9.20p 11006496
06/05/2025 8.00p 10.38p 8.00p 10.30p 11176913
02/05/2025 7.95p 8.77p 7.23p 8.26p 4731658
01/05/2025 8.00p 8.00p 7.00p 7.72p 1802598
30/04/2025 7.00p 7.89p 7.00p 7.64p 6563215
29/04/2025 6.74p 7.39p 6.10p 7.12p 3759419
28/04/2025 6.41p 6.84p 6.00p 6.45p 1786215
25/04/2025 6.50p 6.50p 5.61p 6.49p 1423602
24/04/2025 6.00p 6.50p 5.65p 5.94p 1069376
23/04/2025 5.80p 6.49p 5.50p 5.96p 4513170
22/04/2025 6.34p 6.34p 5.50p 5.50p 2948299
17/04/2025 6.57p 6.60p 5.71p 6.27p 1112632
16/04/2025 6.80p 6.80p 6.21p 6.21p 812448
15/04/2025 6.85p 6.85p 5.71p 6.50p 763246
14/04/2025 6.70p 6.85p 6.00p 6.39p 934566
11/04/2025 6.01p 6.85p 6.00p 6.70p 1208222
10/04/2025 6.49p 6.77p 5.71p 6.01p 1883058
09/04/2025 5.95p 6.40p 5.55p 5.95p 624945
08/04/2025 5.80p 6.39p 5.00p 5.85p 1221336
07/04/2025 5.45p 6.00p 5.00p 5.70p 3584941
04/04/2025 5.81p 6.30p 5.51p 5.70p 1219881
03/04/2025 6.29p 6.33p 5.51p 6.33p 1284389
02/04/2025 5.93p 6.30p 5.81p 6.20p 2501698
01/04/2025 5.50p 6.30p 5.46p 6.30p 1797387
31/03/2025 5.89p 5.90p 5.50p 5.50p 1696832
28/03/2025 5.90p 6.50p 5.31p 5.74p 5004414
27/03/2025 6.10p 6.50p 5.61p 5.82p 1921392
26/03/2025 5.98p 6.23p 5.11p 6.10p 6794480
25/03/2025 6.49p 7.00p 5.00p 5.60p 8157465
24/03/2025 6.30p 6.50p 6.01p 6.50p 1342734
21/03/2025 6.49p 6.80p 6.04p 6.04p 3475727
20/03/2025 6.24p 6.98p 6.01p 6.60p 1973962
19/03/2025 5.90p 6.99p 5.06p 6.24p 8353150
18/03/2025 6.45p 6.90p 6.15p 6.70p 3187697
17/03/2025 7.02p 7.02p 6.11p 6.30p 2109617
14/03/2025 6.69p 7.03p 6.10p 7.03p 1207070
13/03/2025 6.55p 7.00p 6.21p 6.63p 2862341
12/03/2025 6.69p 6.79p 6.41p 6.55p 2036591
11/03/2025 7.00p 7.00p 6.27p 6.65p 2211751
10/03/2025 6.20p 7.40p 6.20p 6.75p 2478646
07/03/2025 6.99p 7.40p 6.21p 7.20p 2286778
06/03/2025 7.19p 7.37p 6.23p 7.02p 2714945
05/03/2025 6.71p 7.49p 6.11p 7.40p 5261632
04/03/2025 7.89p 7.90p 6.60p 7.19p 4691404
03/03/2025 8.00p 8.00p 7.20p 7.35p 1377186
28/02/2025 7.85p 8.00p 7.38p 7.90p 2095507
27/02/2025 7.51p 7.99p 7.20p 7.37p 3955696
26/02/2025 8.49p 8.49p 7.40p 7.50p 4129427
25/02/2025 8.50p 8.99p 7.70p 7.75p 3816174

*Close Price adjusted for both dividends and splits