Alkemy Capital Investments Plc (ALK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:21PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.00 | 95.00 | 85.00 | 90.00 | 90.00 | 949 |
| 25 Apr 2024 | 87.50 | 95.00 | 86.25 | 90.00 | 90.00 | 26,835 |
| 24 Apr 2024 | 87.50 | 89.40 | 85.00 | 87.50 | 87.50 | 11,892 |
| 23 Apr 2024 | 85.00 | 90.00 | 85.00 | 87.50 | 87.50 | 47,679 |
| 22 Apr 2024 | 85.00 | 91.40 | 80.00 | 85.00 | 85.00 | 18,237 |
| 19 Apr 2024 | 85.00 | 89.00 | 81.13 | 85.00 | 85.00 | 14,076 |
| 18 Apr 2024 | 85.00 | 90.00 | 83.26 | 85.00 | 85.00 | 21,954 |
| 17 Apr 2024 | 81.50 | 90.00 | 80.00 | 85.00 | 85.00 | 42,475 |
| 16 Apr 2024 | 87.50 | 81.95 | 80.00 | 81.50 | 81.50 | 23,648 |
| 15 Apr 2024 | 95.00 | 100.00 | 82.00 | 87.50 | 87.50 | 70,105 |
| 12 Apr 2024 | 85.00 | 99.00 | 80.00 | 95.00 | 95.00 | 94,103 |
| 11 Apr 2024 | 85.00 | 90.00 | 81.25 | 85.00 | 85.00 | 57,480 |
| 10 Apr 2024 | 85.00 | 90.00 | 83.40 | 85.00 | 85.00 | 7,542 |
| 09 Apr 2024 | 85.00 | 88.50 | 83.12 | 85.00 | 85.00 | 8,595 |
| 08 Apr 2024 | 76.50 | 90.00 | 78.15 | 85.00 | 85.00 | 61,054 |
| 05 Apr 2024 | 76.50 | 80.00 | 73.13 | 76.50 | 76.50 | 33,475 |
| 04 Apr 2024 | 77.50 | 77.50 | 77.50 | 76.50 | 76.50 | 24,474 |
| 03 Apr 2024 | 77.50 | 80.00 | 75.25 | 77.50 | 77.50 | 34,742 |
| 02 Apr 2024 | 82.50 | 81.68 | 76.55 | 77.50 | 77.50 | 42,104 |
| 28 Mar 2024 | 85.00 | 87.50 | 80.00 | 82.50 | 82.50 | 9,904 |
| 27 Mar 2024 | 87.50 | 90.00 | 85.00 | 85.00 | 85.00 | 29,548 |
| 26 Mar 2024 | 86.00 | 90.00 | 86.50 | 87.50 | 87.50 | 11,306 |
| 25 Mar 2024 | 85.00 | 89.45 | 80.00 | 86.00 | 86.00 | 43,174 |
| 22 Mar 2024 | 82.50 | 90.00 | 80.00 | 85.00 | 85.00 | 37,313 |
| 21 Mar 2024 | 85.00 | 87.75 | 80.00 | 80.00 | 80.00 | 43,513 |
| 20 Mar 2024 | 85.00 | 90.00 | 81.28 | 85.00 | 85.00 | 92,450 |
| 19 Mar 2024 | 75.00 | 85.00 | 76.55 | 82.50 | 82.50 | 57,835 |
| 18 Mar 2024 | 77.50 | 80.00 | 73.60 | 75.00 | 75.00 | 134,180 |
| 15 Mar 2024 | 82.50 | 84.88 | 75.00 | 77.50 | 77.50 | 120,324 |
| 14 Mar 2024 | 77.50 | 84.90 | 78.00 | 82.50 | 82.50 | 52,196 |
| 13 Mar 2024 | 72.50 | 78.00 | 74.50 | 77.50 | 77.50 | 29,155 |
| 12 Mar 2024 | 75.00 | 76.00 | 71.00 | 72.50 | 72.50 | 27,649 |
| 11 Mar 2024 | 77.50 | 80.00 | 72.27 | 75.00 | 75.00 | 13,333 |
| 08 Mar 2024 | 77.50 | 78.50 | 75.00 | 77.50 | 77.50 | 41,568 |
| 07 Mar 2024 | 72.50 | 78.50 | 75.00 | 77.50 | 77.50 | 25,480 |
| 06 Mar 2024 | 72.50 | 74.77 | 70.00 | 72.50 | 72.50 | 29,720 |
| 05 Mar 2024 | 77.50 | 77.00 | 71.80 | 72.50 | 72.50 | 22,244 |
| 04 Mar 2024 | 77.50 | 80.00 | 75.50 | 77.50 | 77.50 | 24,763 |
| 01 Mar 2024 | 72.50 | 79.00 | 71.00 | 77.50 | 77.50 | 151,889 |
| 29 Feb 2024 | 82.50 | 82.83 | 71.50 | 75.00 | 75.00 | 110,461 |
| 28 Feb 2024 | 82.50 | 82.95 | 80.00 | 82.50 | 82.50 | 20,049 |
| 27 Feb 2024 | 82.50 | 85.00 | 80.61 | 82.50 | 82.50 | 17,922 |
| 26 Feb 2024 | 77.50 | 84.50 | 78.75 | 82.50 | 82.50 | 41,517 |
| 23 Feb 2024 | 77.50 | 80.00 | 75.05 | 77.50 | 77.50 | 16,563 |
| 22 Feb 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 5,592 |
| 21 Feb 2024 | 77.50 | 79.00 | 75.75 | 77.50 | 77.50 | 13,297 |
| 20 Feb 2024 | 82.50 | 81.75 | 75.00 | 77.50 | 77.50 | 73,595 |
| 19 Feb 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 58,772 |
| 16 Feb 2024 | 82.50 | 83.15 | 80.75 | 82.50 | 82.50 | 6,135 |
| 15 Feb 2024 | 85.00 | 88.50 | 82.00 | 82.50 | 82.50 | 20,648 |
| 14 Feb 2024 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | 1,518 |
| 13 Feb 2024 | 85.00 | 86.00 | 82.27 | 85.00 | 85.00 | 43,988 |
| 12 Feb 2024 | 87.50 | 90.00 | 81.00 | 85.00 | 85.00 | 41,737 |
| 09 Feb 2024 | 90.00 | 90.25 | 86.67 | 87.50 | 87.50 | 47,202 |
| 08 Feb 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 43,718 |
| 07 Feb 2024 | 92.50 | 95.00 | 83.00 | 90.00 | 90.00 | 80,777 |
| 06 Feb 2024 | 90.00 | 98.75 | 85.00 | 92.50 | 92.50 | 80,963 |
| 05 Feb 2024 | 92.50 | 94.00 | 85.55 | 90.00 | 90.00 | 82,074 |
| 02 Feb 2024 | 92.50 | 95.15 | 91.15 | 92.50 | 92.50 | 47,496 |
| 01 Feb 2024 | 82.50 | 94.90 | 83.90 | 92.50 | 92.50 | 104,045 |
| 31 Jan 2024 | 79.00 | 85.00 | 75.00 | 82.50 | 82.50 | 84,302 |
| 30 Jan 2024 | 82.50 | 85.00 | 76.55 | 79.00 | 79.00 | 126,892 |
| 29 Jan 2024 | 85.00 | 88.50 | 80.50 | 82.50 | 82.50 | 56,202 |
| 26 Jan 2024 | 82.50 | 90.00 | 75.00 | 85.00 | 85.00 | 94,409 |
| 25 Jan 2024 | 82.50 | 83.45 | 81.40 | 82.50 | 82.50 | 4,144 |
| 24 Jan 2024 | 87.50 | 85.10 | 80.10 | 82.50 | 82.50 | 36,166 |
| 23 Jan 2024 | 87.50 | 88.80 | 85.10 | 87.50 | 87.50 | 9,835 |
| 22 Jan 2024 | 95.00 | 100.00 | 85.00 | 87.50 | 87.50 | 53,560 |
| 19 Jan 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 34,719 |
| 18 Jan 2024 | 90.00 | 100.00 | 85.00 | 95.00 | 95.00 | 46,343 |
| 17 Jan 2024 | 90.00 | 92.40 | 90.00 | 90.00 | 90.00 | 26,703 |
| 16 Jan 2024 | 92.50 | 93.00 | 90.00 | 92.50 | 92.50 | 10,930 |
| 15 Jan 2024 | 90.56 | 96.57 | 90.00 | 92.50 | 92.50 | 12,518 |
| 12 Jan 2024 | 95.00 | 96.59 | 90.20 | 95.00 | 95.00 | 9,262 |
| 11 Jan 2024 | 97.50 | 102.00 | 91.00 | 95.00 | 95.00 | 15,564 |
| 10 Jan 2024 | 97.50 | 97.50 | 95.25 | 97.50 | 97.50 | 81 |
| 09 Jan 2024 | 97.50 | 97.78 | 95.00 | 97.50 | 97.50 | 10,285 |
| 08 Jan 2024 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 51,048 |
| 05 Jan 2024 | 100.00 | 100.00 | 95.00 | 97.50 | 97.50 | 16,002 |
| 04 Jan 2024 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | 13,056 |
| 03 Jan 2024 | 105.00 | 110.00 | 96.25 | 100.00 | 100.00 | 7,402 |
| 02 Jan 2024 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 17,349 |
| 29 Dec 2023 | 102.50 | 109.80 | 100.10 | 105.00 | 105.00 | 13,299 |
| 28 Dec 2023 | 105.00 | 120.00 | 100.00 | 102.50 | 102.50 | 143,117 |
| 27 Dec 2023 | 105.00 | 105.00 | 100.25 | 105.00 | 105.00 | 2,748 |
| 22 Dec 2023 | 105.00 | 103.75 | 100.25 | 105.00 | 105.00 | 17,304 |
| 21 Dec 2023 | 100.00 | 104.80 | 95.00 | 105.00 | 105.00 | 69,314 |
| 20 Dec 2023 | 107.50 | 104.80 | 95.00 | 100.00 | 100.00 | 18,385 |
| 19 Dec 2023 | 100.00 | 105.00 | 98.16 | 105.00 | 105.00 | 30,469 |
| 18 Dec 2023 | 107.50 | 115.00 | 97.50 | 100.00 | 100.00 | 107,595 |
| 15 Dec 2023 | 107.50 | 113.50 | 100.00 | 107.50 | 107.50 | 8,467 |
| 14 Dec 2023 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 6,785 |
| 13 Dec 2023 | 107.50 | 114.00 | 114.00 | 107.50 | 107.50 | 2,015 |
| 12 Dec 2023 | 110.00 | 115.00 | 107.38 | 110.00 | 110.00 | 15,002 |
| 11 Dec 2023 | 115.00 | 120.00 | 105.00 | 110.00 | 110.00 | 33,009 |
| 08 Dec 2023 | 115.00 | 110.50 | 110.50 | 115.00 | 115.00 | 36 |
| 07 Dec 2023 | 115.00 | 117.45 | 110.00 | 115.00 | 115.00 | 6,414 |
| 06 Dec 2023 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | 4,880 |
| 05 Dec 2023 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 14,482 |
| 04 Dec 2023 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | 31,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.