UK markets closed

Alpha Group International plc (ALPH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,130.00+30.00 (+1.43%)
At close: 05:19PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,050.002,130.002,050.002,130.002,130.00191,466
03 May 20242,100.002,100.002,050.002,100.002,100.00152,511
02 May 20242,150.002,200.002,050.002,090.002,090.00409,843
01 May 20242,120.002,150.002,100.002,120.002,120.00184,653
30 Apr 20242,060.002,146.672,040.002,140.002,140.00176,836
29 Apr 20242,060.002,080.002,040.002,080.002,080.00171,720
26 Apr 20242,045.002,096.702,040.002,060.002,060.0042,497
25 Apr 20242,070.002,090.002,040.002,050.002,050.00166,217
24 Apr 20242,040.002,095.002,000.002,070.002,070.0032,708
23 Apr 20242,020.002,060.002,000.002,040.002,040.00503,878
22 Apr 20242,020.002,060.002,002.002,020.002,020.001,271,541
19 Apr 20242,035.002,049.702,004.002,010.002,010.00258,914
18 Apr 20242,050.002,079.401,980.002,030.002,030.0088,571
17 Apr 20242,095.002,093.002,020.302,050.002,050.00146,722
16 Apr 20242,145.002,135.002,050.002,080.002,080.0084,546
15 Apr 20242,130.002,160.002,100.002,140.002,140.0071,278
12 Apr 20242,115.002,200.002,083.002,140.002,140.00285,049
11 Apr 20242,115.002,150.002,080.002,115.002,115.0033,869
10 Apr 20242,000.002,149.302,000.002,140.002,140.00236,861
09 Apr 20241,940.002,037.001,949.802,030.002,030.00845,668
08 Apr 20241,920.001,979.701,900.001,940.001,940.0059,807
05 Apr 20241,900.001,950.001,900.001,910.001,910.00121,204
04 Apr 20241,925.001,910.001,890.201,910.001,910.00400,641
04 Apr 202412.3 Dividend
03 Apr 20241,880.001,980.001,850.001,900.001,887.7053,269
02 Apr 20241,890.001,950.001,866.101,900.001,887.70129,462
28 Mar 20241,830.001,900.001,800.001,900.001,887.70124,069
27 Mar 20241,820.001,840.001,800.001,835.001,823.12215,373
26 Mar 20241,810.001,840.001,780.001,830.001,818.15109,728
25 Mar 20241,805.001,840.001,780.001,810.001,798.2878,624
22 Mar 20241,805.001,820.001,790.001,805.001,793.32161,911
21 Mar 20241,790.001,820.001,790.001,805.001,793.32283,652
20 Mar 20241,685.001,800.001,675.001,790.001,778.41572,631
19 Mar 20241,670.001,680.001,610.401,640.001,629.38130,964
18 Mar 20241,660.001,680.001,650.001,660.001,649.2519,066
15 Mar 20241,675.001,710.001,650.001,660.001,649.2595,531
14 Mar 20241,710.001,710.001,657.501,660.001,649.2521,767
13 Mar 20241,725.001,740.001,681.001,690.001,679.0639,643
12 Mar 20241,725.001,740.001,710.001,715.001,703.9043,689
11 Mar 20241,725.001,737.001,710.001,720.001,708.8730,000
08 Mar 20241,725.001,740.001,710.001,720.001,708.8733,639
07 Mar 20241,725.001,740.001,710.301,715.001,703.9064,536
06 Mar 20241,720.001,740.001,700.001,720.001,708.8770,774
05 Mar 20241,720.001,740.001,650.001,710.001,698.9327,203
04 Mar 20241,705.001,740.001,690.001,700.001,688.9944,936
01 Mar 20241,710.001,720.001,690.001,690.001,679.0635,616
29 Feb 20241,705.001,730.001,685.001,700.001,688.9962,147
28 Feb 20241,705.001,735.001,680.001,680.001,669.12162,463
27 Feb 20241,705.001,740.001,670.001,680.001,669.1274,546
26 Feb 20241,675.001,740.001,650.001,680.001,669.1268,911
23 Feb 20241,655.001,690.001,640.001,670.001,659.1980,118
22 Feb 20241,695.001,722.501,650.001,670.001,659.19127,579
21 Feb 20241,665.001,720.001,657.501,670.001,659.19115,883
20 Feb 20241,665.001,680.001,650.301,670.001,659.1996,876
19 Feb 20241,690.001,700.001,645.001,650.001,639.32185,324
16 Feb 20241,710.001,735.001,680.001,710.001,698.9323,098
15 Feb 20241,710.001,740.001,680.001,710.001,698.93121,222
14 Feb 20241,715.001,750.001,680.001,700.001,688.99255,979
13 Feb 20241,725.001,750.001,680.001,690.001,679.061,191,495
12 Feb 20241,715.001,730.001,700.001,715.001,703.9068,941
09 Feb 20241,780.001,770.001,700.001,710.001,698.9373,166
08 Feb 20241,780.001,800.001,760.001,760.001,748.6113,657
07 Feb 20241,780.001,800.001,760.001,770.001,758.54290,029
06 Feb 20241,770.001,800.001,750.001,775.001,763.51236,689
05 Feb 20241,735.001,770.001,723.601,740.001,728.74304,888
02 Feb 20241,690.001,740.001,670.001,730.001,718.8089,412
01 Feb 20241,675.001,720.001,650.001,685.001,674.0940,569
31 Jan 20241,620.001,680.001,610.001,650.001,639.32172,678
30 Jan 20241,585.001,649.501,585.001,625.001,614.48124,474
29 Jan 20241,515.001,600.001,480.001,590.001,579.71335,140
26 Jan 20241,520.001,519.601,460.001,480.001,470.423,893,784
25 Jan 20241,565.001,580.001,500.001,520.001,510.16133,690
24 Jan 20241,565.001,580.001,550.001,550.001,539.97146,774
23 Jan 20241,595.001,610.001,560.001,570.001,559.84220,025
22 Jan 20241,602.501,610.001,580.001,585.001,574.74494,118
19 Jan 20241,645.001,730.001,585.551,595.001,584.6782,202
18 Jan 20241,715.001,750.001,610.001,645.001,634.35368,607
17 Jan 20241,675.001,735.001,650.001,690.001,679.06115,315
16 Jan 20241,720.001,770.001,661.001,670.001,659.19243,413
15 Jan 20241,725.001,740.001,690.001,690.001,679.0618,526
12 Jan 20241,750.001,780.001,720.001,735.001,723.7720,474
11 Jan 20241,770.001,770.001,710.001,740.001,728.7432,378
10 Jan 20241,770.001,800.001,725.001,725.001,713.83178,090
09 Jan 20241,735.001,790.001,740.001,790.001,778.41111,414
08 Jan 20241,740.001,761.731,710.001,750.001,738.678,861
05 Jan 20241,760.001,780.001,710.001,750.001,738.6721,837
04 Jan 20241,750.001,785.001,720.001,760.001,748.6112,743
03 Jan 20241,765.001,800.001,720.001,760.001,748.616,440
02 Jan 20241,725.001,800.001,720.001,740.001,728.7415,467
29 Dec 20231,725.001,750.001,700.001,750.001,738.678,717
28 Dec 20231,725.001,755.001,680.001,755.001,743.645,696
27 Dec 20231,705.001,755.001,680.001,750.001,738.6725,800
22 Dec 20231,715.001,745.001,711.001,745.001,733.703,109
21 Dec 20231,705.001,750.001,680.001,740.001,728.74127,689
20 Dec 20231,645.001,790.001,650.001,790.001,778.4150,546
19 Dec 20231,620.001,670.001,620.001,670.001,659.19157,475
18 Dec 20231,620.001,675.001,590.001,650.001,639.3222,428
15 Dec 20231,615.001,640.001,590.001,610.001,599.58225,563
14 Dec 20231,620.001,670.001,590.001,600.001,589.6494,750
13 Dec 20231,620.001,660.001,607.001,610.001,599.58116,387
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...