Alkemy Capital Investments Plc ALK
LSE · United Kingdom · Miscellaneous
GBp 316.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 316.00 | -2.77% | GBp 315.00 | GBp 339.00 | GBp 306.00 | 48.57K |
| 2026-09-29 | GBp 325.00 | -5.25% | GBp 330.00 | GBp 344.45 | GBp 311.07 | 123.11K |
| 2026-09-28 | GBp 343.00 | +10.65% | GBp 317.00 | GBp 354.15 | GBp 311.00 | 85.52K |
| 2026-09-25 | GBp 310.00 | -6.20% | GBp 340.00 | GBp 340.00 | GBp 296.00 | 64.78K |
| 2026-09-24 | GBp 330.50 | +0.15% | GBp 329.00 | GBp 340.00 | GBp 325.55 | 9.88K |
| 2026-09-23 | GBp 330.00 | -1.93% | GBp 335.00 | GBp 336.90 | GBp 315.75 | 35.52K |
| 2026-09-22 | GBp 336.50 | +1.20% | GBp 345.00 | GBp 345.00 | GBp 326.00 | 9.50K |
| 2026-09-21 | GBp 332.50 | -5.41% | GBp 360.00 | GBp 360.00 | GBp 330.00 | 43.36K |
| 2026-09-18 | GBp 351.50 | +2.63% | GBp 347.00 | GBp 360.00 | GBp 340.00 | 50.64K |
| 2026-09-17 | GBp 342.50 | +10.66% | GBp 372.00 | GBp 388.00 | GBp 332.11 | 447.00K |
| 2026-09-16 | GBp 309.50 | -0.64% | GBp 318.00 | GBp 326.00 | GBp 303.00 | 65.27K |
| 2026-09-15 | GBp 311.50 | +12.05% | GBp 285.00 | GBp 318.00 | GBp 272.00 | 197.30K |
| 2026-09-14 | GBp 278.00 | +3.35% | GBp 277.00 | GBp 283.24 | GBp 261.00 | 32.56K |
| 2026-09-11 | GBp 269.00 | +7.82% | GBp 260.00 | GBp 273.00 | GBp 252.33 | 134.72K |
| 2026-09-10 | GBp 249.50 | -8.44% | GBp 266.00 | GBp 279.00 | GBp 243.55 | 92.96K |
| 2026-09-09 | GBp 272.50 | -2.68% | GBp 275.00 | GBp 284.00 | GBp 268.00 | 13.13K |
| 2026-09-08 | GBp 280.00 | -0.71% | GBp 284.00 | GBp 285.00 | GBp 276.24 | 21.24K |
| 2026-09-07 | GBp 282.00 | +2.73% | GBp 279.00 | GBp 297.00 | GBp 276.22 | 30.43K |
| 2026-09-04 | GBp 274.50 | -7.58% | GBp 297.00 | GBp 308.00 | GBp 270.00 | 50.26K |
| 2026-09-03 | GBp 297.00 | -0.83% | GBp 293.15 | GBp 308.00 | GBp 286.00 | 2.85K |
| 2026-09-02 | GBp 299.50 | -0.33% | GBp 297.00 | GBp 308.00 | GBp 290.00 | 30.44K |
| 2026-09-01 | GBp 300.50 | +3.80% | GBp 295.00 | GBp 309.00 | GBp 281.00 | 34.06K |
| 2026-08-28 | GBp 289.50 | +1.76% | GBp 281.00 | GBp 295.00 | GBp 271.00 | 35.03K |
| 2026-08-27 | GBp 284.50 | +0.53% | GBp 288.00 | GBp 289.00 | GBp 268.30 | 25.39K |
| 2026-08-26 | GBp 283.00 | -0.18% | GBp 272.00 | GBp 288.89 | GBp 272.00 | 14.94K |
| 2026-08-25 | GBp 283.50 | +2.72% | GBp 275.00 | GBp 288.00 | GBp 271.13 | 13.42K |
| 2026-08-24 | GBp 276.00 | +5.34% | GBp 265.00 | GBp 284.00 | GBp 262.00 | 7.25K |
| 2026-08-21 | GBp 262.00 | -4.73% | GBp 270.00 | GBp 279.00 | GBp 251.13 | 55.50K |
| 2026-08-20 | GBp 275.00 | -2.14% | GBp 278.00 | GBp 296.00 | GBp 270.00 | 10.07K |
| 2026-08-19 | GBp 281.00 | -7.11% | GBp 295.00 | GBp 300.00 | GBp 274.47 | 108.59K |
| 2026-08-18 | GBp 302.50 | -0.17% | GBp 300.00 | GBp 310.00 | GBp 293.00 | 35.47K |
| 2026-08-17 | GBp 303.00 | -3.50% | GBp 307.00 | GBp 325.00 | GBp 300.00 | 33.21K |
| 2026-08-14 | GBp 314.00 | -0.32% | GBp 310.00 | GBp 325.00 | GBp 300.00 | 36.80K |
| 2026-08-13 | GBp 315.00 | +6.60% | GBp 293.00 | GBp 320.00 | GBp 293.00 | 64.54K |
| 2026-08-12 | GBp 295.50 | +1.20% | GBp 319.00 | GBp 319.00 | GBp 300.00 | 26.59K |
| 2026-08-11 | GBp 292.00 | -3.63% | GBp 305.00 | GBp 307.40 | GBp 283.26 | 54.46K |
| 2026-08-10 | GBp 303.00 | +2.36% | GBp 300.00 | GBp 305.33 | GBp 286.00 | 76.39K |
| 2026-08-07 | GBp 296.00 | +8.42% | GBp 280.00 | GBp 304.00 | GBp 280.00 | 105.99K |
| 2026-08-06 | GBp 273.00 | +3.21% | GBp 255.00 | GBp 279.00 | GBp 251.00 | 56.37K |
| 2026-08-05 | GBp 264.50 | -2.04% | GBp 261.00 | GBp 274.00 | GBp 252.00 | 25.24K |
| 2026-08-04 | GBp 270.00 | +1.89% | GBp 265.00 | GBp 290.00 | GBp 260.00 | 11.01K |
| 2026-08-03 | GBp 265.00 | -3.64% | GBp 281.00 | GBp 285.00 | GBp 265.00 | 14.41K |
| 2026-07-31 | GBp 275.00 | 0.00% | GBp 282.30 | GBp 282.30 | GBp 271.15 | 4.50K |
| 2026-07-30 | GBp 275.00 | +1.85% | GBp 275.00 | GBp 285.00 | GBp 265.00 | 75.88K |
| 2026-07-29 | GBp 270.00 | -6.57% | GBp 289.00 | GBp 295.00 | GBp 260.00 | 86.82K |
| 2026-07-28 | GBp 289.00 | -10.39% | GBp 315.00 | GBp 320.00 | GBp 286.77 | 42.75K |
| 2026-07-27 | GBp 322.50 | +3.20% | GBp 319.00 | GBp 330.00 | GBp 312.20 | 35.17K |
| 2026-07-24 | GBp 312.50 | +1.63% | GBp 308.00 | GBp 316.70 | GBp 308.00 | 3.36K |
| 2026-07-23 | GBp 307.50 | -4.65% | GBp 315.00 | GBp 324.48 | GBp 295.00 | 50.09K |
| 2026-07-22 | GBp 322.50 | 0.00% | GBp 320.00 | GBp 350.00 | GBp 315.15 | 49.65K |
| 2026-07-21 | GBp 322.50 | +5.91% | GBp 319.00 | GBp 331.67 | GBp 300.00 | 21.72K |
| 2026-07-20 | GBp 304.50 | +1.67% | GBp 304.48 | GBp 319.00 | GBp 285.00 | 57.34K |
| 2026-07-17 | GBp 299.50 | -2.44% | GBp 320.00 | GBp 324.00 | GBp 300.00 | 93.19K |
| 2026-07-16 | GBp 307.00 | +16.51% | GBp 270.00 | GBp 320.00 | GBp 260.00 | 158.65K |
| 2026-07-15 | GBp 263.50 | +1.15% | GBp 266.00 | GBp 270.00 | GBp 251.00 | 15.30K |
| 2026-07-14 | GBp 260.50 | -2.07% | GBp 260.00 | GBp 270.00 | GBp 251.06 | 21.69K |
| 2026-07-13 | GBp 266.00 | +6.61% | GBp 255.00 | GBp 265.00 | GBp 241.00 | 92.89K |
| 2026-07-10 | GBp 249.50 | +3.96% | GBp 245.00 | GBp 253.35 | GBp 233.00 | 46.53K |
| 2026-07-09 | GBp 240.00 | -0.41% | GBp 240.00 | GBp 245.00 | GBp 234.00 | 87.26K |
| 2026-07-08 | GBp 241.00 | +4.78% | GBp 224.00 | GBp 245.00 | GBp 215.00 | 51.56K |
| 2026-07-07 | GBp 230.00 | -6.31% | GBp 241.00 | GBp 260.00 | GBp 225.18 | 23.42K |
| 2026-07-06 | GBp 245.50 | +2.94% | GBp 245.00 | GBp 260.00 | GBp 230.00 | 76.40K |
| 2026-07-03 | GBp 238.50 | +12.50% | GBp 219.00 | GBp 245.00 | GBp 205.00 | 156.45K |
| 2026-07-02 | GBp 212.00 | -1.85% | GBp 219.00 | GBp 219.00 | GBp 205.00 | 2.75K |
| 2026-07-01 | GBp 216.00 | -3.79% | GBp 220.00 | GBp 229.00 | GBp 183.60 | 241.28K |
| 2026-06-30 | GBp 224.50 | -5.27% | GBp 230.00 | GBp 244.00 | GBp 215.00 | 52.99K |
| 2026-06-29 | GBp 237.00 | 0.00% | GBp 230.28 | GBp 244.00 | GBp 230.00 | 16.77K |
| 2026-06-26 | GBp 237.00 | -5.01% | GBp 240.00 | GBp 249.00 | GBp 233.00 | 8.28K |
| 2026-06-25 | GBp 249.50 | +1.84% | GBp 249.00 | GBp 258.81 | GBp 240.00 | 20.52K |
| 2026-06-24 | GBp 245.00 | -5.22% | GBp 256.00 | GBp 279.00 | GBp 241.00 | 42.12K |
| 2026-06-23 | GBp 258.50 | -3.54% | GBp 271.00 | GBp 271.00 | GBp 255.55 | 9.95K |
| 2026-06-22 | GBp 268.00 | 0.00% | GBp 277.00 | GBp 277.22 | GBp 265.00 | 19.59K |
| 2026-06-19 | GBp 268.00 | -0.56% | GBp 272.00 | GBp 272.00 | GBp 265.00 | 2.83K |
| 2026-06-18 | GBp 269.50 | -5.11% | GBp 271.00 | GBp 279.00 | GBp 265.09 | 16.27K |
| 2026-06-17 | GBp 284.00 | +4.22% | GBp 284.00 | GBp 286.80 | GBp 266.00 | 44.73K |
| 2026-06-16 | GBp 272.50 | -9.32% | GBp 303.00 | GBp 310.00 | GBp 251.00 | 162.29K |
| 2026-06-15 | GBp 300.50 | +3.98% | GBp 294.00 | GBp 310.00 | GBp 290.00 | 95.59K |
| 2026-06-12 | GBp 289.00 | +27.88% | GBp 235.00 | GBp 330.00 | GBp 233.50 | 239.54K |
| 2026-06-11 | GBp 226.00 | -1.74% | GBp 221.00 | GBp 232.25 | GBp 221.00 | 14.45K |
| 2026-06-10 | GBp 230.00 | +2.22% | GBp 220.00 | GBp 239.00 | GBp 215.57 | 53.05K |
| 2026-06-09 | GBp 225.00 | -7.02% | GBp 230.00 | GBp 240.00 | GBp 217.00 | 60.33K |
| 2026-06-08 | GBp 242.00 | 0.00% | GBp 235.00 | GBp 249.00 | GBp 235.00 | 4.60K |
| 2026-06-05 | GBp 242.00 | -4.91% | GBp 241.00 | GBp 259.00 | GBp 230.00 | 59.37K |
| 2026-06-04 | GBp 254.50 | +0.39% | GBp 256.58 | GBp 260.00 | GBp 242.33 | 6.05K |
| 2026-06-03 | GBp 253.50 | +5.85% | GBp 240.00 | GBp 260.00 | GBp 230.00 | 59.02K |
| 2026-06-02 | GBp 239.50 | -1.44% | GBp 232.18 | GBp 249.00 | GBp 230.00 | 7.87K |
| 2026-06-01 | GBp 243.00 | -2.21% | GBp 266.00 | GBp 266.00 | GBp 226.00 | 125.82K |
| 2026-05-29 | GBp 248.50 | -8.97% | GBp 276.00 | GBp 289.00 | GBp 248.50 | 84.41K |
| 2026-05-28 | GBp 273.00 | -12.36% | GBp 300.00 | GBp 309.00 | GBp 261.00 | 191.02K |
| 2026-05-27 | GBp 311.50 | -2.81% | GBp 314.00 | GBp 321.30 | GBp 310.00 | 13.54K |