Alkemy Capital Investments Plc ALK
LSE · Birleşik Krallık · Çeşitli
GBp 316,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |