UK markets closed

Alkemy Capital Investments Plc (ALK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
102.50+2.50 (+2.50%)
At close: 11:00AM BST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202297.50104.0097.50102.50102.5010,000
27 Sept 2022102.50106.0098.50100.00100.0018,209
26 Sept 2022107.50105.00105.00105.00105.005,071
23 Sept 2022107.50107.50107.50107.50107.50-
22 Sept 2022112.50115.00100.00107.50107.5011,730
21 Sept 2022112.50114.00113.50112.50112.504,890
20 Sept 2022112.50110.00105.00110.00110.004,502
16 Sept 2022112.50106.60105.77112.50112.5015,988
15 Sept 2022112.50115.00115.00115.00115.00450
14 Sept 2022112.50112.50112.50112.50112.50-
13 Sept 2022112.50117.00106.60112.50112.501,127
12 Sept 2022104.70118.00104.70112.50112.5035,296
09 Sept 202297.50104.70104.7097.5097.501,414
08 Sept 202297.50103.00103.0097.5097.50631
07 Sept 2022100.00103.0093.7797.5097.503,479
06 Sept 2022100.00107.4593.77100.00100.0010,905
05 Sept 202295.00104.0092.7797.5097.5013,216
02 Sept 202295.0095.0095.0095.0095.002,000
01 Sept 202295.0098.0091.0095.0095.0036,239
31 Aug 202295.0097.8097.8095.0095.007,500
30 Aug 202297.5097.5095.1095.0095.0010,957
26 Aug 202297.50100.0095.6097.5097.505,038
25 Aug 202297.50100.0097.80100.00100.0010,450
24 Aug 202295.00100.0095.1097.5097.5025,095
23 Aug 2022100.00109.5591.2095.0095.0052,326
22 Aug 2022100.00103.0090.00100.00100.0021,293
19 Aug 2022107.50104.5095.90100.00100.0019,028
18 Aug 2022110.00115.00105.50107.50107.508,982
17 Aug 2022112.50110.25105.59110.00110.0012,699
16 Aug 2022117.50118.69110.30112.50112.5012,506
15 Aug 2022127.50120.45115.25117.50117.5020,884
12 Aug 2022125.00125.00120.50125.00125.001,034
11 Aug 2022127.50128.00127.00127.50127.501,550
10 Aug 2022122.50134.00120.00127.50127.50139,781
09 Aug 2022117.50127.00110.00122.50122.50136,200
08 Aug 2022105.00120.00104.80117.50117.5074,581
05 Aug 2022107.50111.00100.00105.00105.0020,717
04 Aug 202292.50114.00100.00107.50107.5083,560
03 Aug 202287.5093.9092.0087.5087.504,000
02 Aug 202287.5094.0094.0087.5087.501,100
01 Aug 202287.5087.5087.5087.5087.50-
29 Jul 202287.5094.0090.0090.0090.002,178
28 Jul 202282.5094.0085.0087.5087.5034,577
27 Jul 202282.5087.5080.0085.0085.006,446
26 Jul 202282.5088.0087.0082.5082.504,988
25 Jul 202287.5094.0080.2582.5082.5017,348
22 Jul 202285.0098.0078.3387.5087.5069,541
21 Jul 202290.0099.0085.0085.0085.0028,311
20 Jul 202292.5089.0080.6082.5082.5014,898
19 Jul 202290.0095.0086.6592.5092.5027,779
18 Jul 202290.0091.9091.9090.0090.002,000
15 Jul 202290.0090.0090.0090.0090.00-
14 Jul 202290.0092.5092.5090.0090.001,350
13 Jul 202290.0092.0085.5090.0090.004,150
12 Jul 202292.5095.0090.0090.0090.009,735
11 Jul 202292.5090.0590.0592.5092.50245
08 Jul 202292.5092.5092.5092.5092.50-
07 Jul 202292.5090.0090.0092.5092.505,000
06 Jul 202297.5094.7590.2592.5092.5015,025
05 Jul 202297.50103.55103.5597.5097.50463
04 Jul 202290.00103.5586.0097.5097.5051,804
01 Jul 2022102.5099.0090.0090.0090.0019,392
30 Jun 2022102.50105.0095.50102.50102.5012,503
29 Jun 2022100.0098.5091.50102.50102.5024,305
28 Jun 2022100.00104.2593.00100.00100.001,974
27 Jun 2022100.00108.0091.00100.00100.002,239
24 Jun 2022102.50110.0092.00100.00100.0016,030
23 Jun 2022105.00110.0096.00110.00110.009,143
22 Jun 2022105.00110.00108.50105.00105.002,258
21 Jun 2022112.50115.00105.10105.00105.0011,273
20 Jun 2022112.50118.50118.20112.50112.501,250
17 Jun 2022112.50106.59106.59112.50112.50478
16 Jun 2022112.50120.00106.59112.50112.5013,038
15 Jun 2022110.00114.00102.00112.50112.5054,001
14 Jun 2022120.00117.59110.00110.00110.0010,250
13 Jun 2022120.00120.00120.00120.00120.00-
10 Jun 2022122.50127.00115.50120.00120.0011,557
09 Jun 2022122.50124.00116.55122.50122.503,391
08 Jun 2022122.50124.00124.00122.50122.5010
07 Jun 2022130.00129.00118.00122.50122.5018,211
06 Jun 2022130.00125.20125.20130.00130.0075
01 Jun 2022132.50137.00126.00130.00130.007,785
31 May 2022132.50137.50137.50132.50132.5010,000
30 May 2022125.00138.00130.00132.50132.508,700
27 May 2022122.50132.90116.55125.00125.003,023
26 May 2022120.00126.00125.77120.00120.008,817
25 May 2022137.50139.70113.00120.00120.0056,638
24 May 2022137.50138.00122.00137.50137.5076,876
23 May 2022152.50160.00131.26140.00140.0030,095
20 May 2022155.00157.00150.00150.00150.0022,904
19 May 2022155.00158.50150.30155.00155.0015,500
18 May 2022155.00159.50158.40155.00155.008,025
17 May 2022152.50160.00152.00155.00155.0040,705
16 May 2022140.00157.00132.00152.50152.5037,969
13 May 2022142.50150.00135.10140.00140.0018,500
12 May 2022150.00148.00135.10142.50142.5036,673
11 May 2022152.50153.80145.50150.00150.0012,348
10 May 2022157.50157.50146.00152.50152.5018,264
09 May 2022170.00173.60155.00157.50157.5024,742
06 May 2022165.00174.00156.60170.00170.0036,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...