UK Markets closed

Allied Minds plc (ALM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
21.50+1.40 (+6.97%)
At close: 6:42PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202121.9022.5020.1021.5021.509,622,996
17 Jun 202121.5023.0020.0020.1020.101,514,763
16 Jun 202122.3022.7920.0021.1021.101,004,736
15 Jun 202123.0023.0021.5021.5021.501,011,080
14 Jun 202122.2023.0022.0022.6022.60405,105
11 Jun 202122.4024.0022.1022.5022.501,236,841
10 Jun 202123.0023.3722.6623.0023.0070,618
09 Jun 202123.5024.0022.4022.4022.40184,711
08 Jun 202124.0024.0022.5023.0023.00462,740
07 Jun 202122.5024.0021.5021.5021.50586,418
04 Jun 202122.5023.9022.0023.5023.50326,240
03 Jun 202123.0023.0021.7021.7021.70624,378
02 Jun 202123.0024.0022.3523.2023.20198,649
01 Jun 202124.0024.0022.0022.0022.00105,426
28 May 202123.0023.5022.5523.0023.0011,775
27 May 202122.3024.0022.3022.9022.90105,054
26 May 202122.0023.9022.0022.8022.8050,509
25 May 202123.0024.0022.0022.0022.00145,293
24 May 202124.5024.8723.0023.0023.00344,870
21 May 202124.0025.0022.0023.0023.00458,839
20 May 202123.0024.0022.2524.0024.00286,621
19 May 202122.0023.4022.0022.2022.20337,487
18 May 202123.6023.6022.0022.0022.0050,603
17 May 202123.0024.4022.5022.5022.50648,992
14 May 202123.0025.0022.6023.0023.00214,124
13 May 202123.0024.0022.5022.5022.50474,267
12 May 202123.1125.0023.0024.0024.00407,407
11 May 202123.5023.8022.1022.1022.10190,361
10 May 202124.9024.9023.1023.6023.60300,613
07 May 202123.0024.5022.5022.9022.90762,134
06 May 202124.9024.9022.5023.2023.20210,767
05 May 202123.0025.0022.2023.0023.00316,283
04 May 202122.5025.0022.0023.0523.05175,454
30 Apr 202123.0024.1522.7023.5023.50343,073
29 Apr 202124.5025.0023.0024.0024.00229,915
28 Apr 202124.0025.0022.5024.0024.00277,050
27 Apr 202124.0024.5023.0023.4523.45506,573
26 Apr 202123.1023.9022.6023.9023.902,977,783
23 Apr 202123.0023.9022.0022.4022.40343,923
22 Apr 202123.1024.3022.0022.7522.75768,198
21 Apr 202123.0024.9023.0023.0023.00556,164
20 Apr 202124.7026.0023.1023.6023.601,476,316
19 Apr 202124.9025.0023.5023.5023.501,208,402
16 Apr 202126.0026.5024.0024.0024.001,577,416
15 Apr 202123.5025.9823.5025.0025.001,055,178
14 Apr 202123.0025.7722.6024.1024.101,406,532
13 Apr 202123.8024.5023.0023.3023.301,216,808
12 Apr 202124.0024.9023.0023.5023.50954,440
09 Apr 202124.1025.2022.5022.5022.503,858,559
08 Apr 202125.1025.1022.5022.8022.80265,541
07 Apr 202123.2024.0022.0023.0023.00965,350
06 Apr 202123.6024.0022.1023.2023.20760,812
01 Apr 202122.5023.2022.0022.1022.10964,691
31 Mar 202123.7524.3022.0522.5022.501,609,279
30 Mar 202126.0026.6223.5024.0024.002,002,835
29 Mar 202126.5028.1526.0026.0026.0088,878
26 Mar 202127.0028.1526.6026.8826.88245,363
25 Mar 202126.5029.2026.0026.9826.983,303,800
24 Mar 202127.0027.9026.0526.5026.5072,513
23 Mar 202127.1528.2527.0027.0027.00122,648
22 Mar 202128.4528.7027.2027.4027.40243,526
19 Mar 202126.5027.8526.0026.5026.50108,231
18 Mar 202126.0028.3526.0027.3027.30136,537
17 Mar 202127.9529.0026.5027.0027.00218,591
16 Mar 202128.0029.4527.0027.0027.00337,053
15 Mar 202128.2029.2525.7428.4528.45392,871
12 Mar 202127.0028.7027.0028.0028.00178,970
11 Mar 202126.0028.6026.0027.0027.001,259,130
10 Mar 202128.0028.7026.2028.6028.60116,538
09 Mar 202129.1529.4527.0027.0027.0044,796
08 Mar 202129.0029.0026.0028.6028.60210,533
05 Mar 202128.3028.3027.2027.7327.73155,871
04 Mar 202129.0029.0026.0027.7327.73747,798
03 Mar 202129.2029.2026.0027.4527.45303,780
02 Mar 202129.0029.0026.1927.4527.45321,343
01 Mar 202127.0029.7026.7927.8527.85926,804
26 Feb 202126.7526.9026.0026.2726.27231,643
25 Feb 202126.2027.2025.5026.3826.38311,977
24 Feb 202127.0027.5026.3526.5526.551,078,988
23 Feb 202127.9028.7027.0027.3027.30728,460
22 Feb 202127.8029.4027.2027.4227.42214,198
19 Feb 202127.5030.7527.5027.7527.75256,269
18 Feb 202129.5029.7527.5027.6027.60172,208
17 Feb 202128.5029.0027.7928.3328.33276,609
16 Feb 202129.0029.0527.4728.8028.80271,511
15 Feb 202128.9029.3027.7427.9027.90553,075
12 Feb 202127.8029.1527.5028.5028.50275,897
11 Feb 202128.1029.2527.8029.1529.15166,305
10 Feb 202129.3029.3027.9028.4028.40217,805
09 Feb 202129.3029.9527.7029.3029.3092,798
08 Feb 202131.4531.9027.8128.0028.00311,449
05 Feb 202130.4530.4528.0029.8529.85167,421
04 Feb 202128.8529.7127.8028.9028.90684,681
03 Feb 202129.9030.5027.9528.8328.83345,466
02 Feb 202127.5029.4227.5028.7328.73619,673
01 Feb 202127.0029.2027.0027.5027.50205,461
29 Jan 202128.0029.0027.1128.0028.00195,366
28 Jan 202129.8029.8027.0027.6027.6086,659
27 Jan 202127.5028.3327.1527.8027.80109,044
26 Jan 202127.7529.2026.5528.0028.00648,851
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...