Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 42.500 | 45.000 | 40.000 | 42.500 | 42.500 | 51,039 |
| 2024-09-04 | 49.500 | 50.000 | 40.000 | 45.000 | 45.000 | 70,062 |
| 2024-09-03 | 50.000 | 51.400 | 47.000 | 49.500 | 49.500 | 19,375 |
| 2024-09-02 | 51.000 | 51.900 | 47.000 | 50.000 | 50.000 | 22,946 |
| 2024-08-30 | 52.500 | 53.000 | 49.250 | 51.000 | 51.000 | 5,962 |
| 2024-08-29 | 52.500 | 55.000 | 50.000 | 52.500 | 52.500 | 25,048 |
| 2024-08-28 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 11,054 |
| 2024-08-27 | 55.000 | 58.000 | 50.000 | 53.000 | 53.000 | 53,994 |
| 2024-08-23 | 55.000 | 60.000 | 50.000 | 55.000 | 55.000 | 53,838 |
| 2024-08-22 | 53.000 | 60.000 | 50.000 | 58.800 | 58.800 | 36,844 |
| 2024-08-21 | 53.000 | 55.700 | 53.000 | 53.000 | 53.000 | 60 |
| 2024-08-20 | 53.000 | 54.215 | 53.000 | 53.000 | 53.000 | 1,250 |
| 2024-08-19 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-08-16 | 53.000 | 55.890 | 53.000 | 53.000 | 53.000 | 5,506 |
| 2024-08-15 | 54.000 | 57.520 | 53.000 | 53.000 | 53.000 | 10,360 |
| 2024-08-14 | 54.000 | 54.000 | 53.100 | 54.000 | 54.000 | 4,714 |
| 2024-08-13 | 52.500 | 58.000 | 50.000 | 55.000 | 55.000 | 22,281 |
| 2024-08-12 | 52.500 | 52.500 | 52.350 | 52.500 | 52.500 | 8,222 |
| 2024-08-09 | 52.500 | 54.500 | 52.330 | 52.500 | 52.500 | 8,205 |
| 2024-08-08 | 52.500 | 54.750 | 52.120 | 52.500 | 52.500 | 11,585 |
| 2024-08-07 | 52.500 | 52.500 | 51.880 | 52.500 | 52.500 | 1,094 |
| 2024-08-06 | 52.500 | 55.000 | 52.500 | 52.500 | 52.500 | 684 |
| 2024-08-05 | 59.000 | 60.000 | 51.000 | 52.500 | 52.500 | 88,637 |
| 2024-08-02 | 61.000 | 61.700 | 55.000 | 57.500 | 57.500 | 25,027 |
| 2024-08-01 | 49.800 | 69.750 | 49.800 | 61.000 | 61.000 | 225,718 |
| 2024-07-31 | 49.500 | 51.300 | 47.065 | 49.000 | 49.000 | 9,860 |
| 2024-07-30 | 49.500 | 50.975 | 49.500 | 49.500 | 49.500 | 5,781 |
| 2024-07-29 | 49.500 | 50.500 | 47.050 | 49.500 | 49.500 | 6,629 |
| 2024-07-26 | 49.500 | 51.000 | 47.000 | 49.500 | 49.500 | 24,341 |
| 2024-07-25 | 57.500 | 60.000 | 46.500 | 49.500 | 49.500 | 99,311 |
| 2024-07-24 | 57.500 | 59.500 | 56.000 | 57.500 | 57.500 | 20,292 |
| 2024-07-23 | 66.000 | 66.450 | 56.000 | 57.500 | 57.500 | 46,960 |
| 2024-07-22 | 66.000 | 66.899 | 62.240 | 66.000 | 66.000 | 16,233 |
| 2024-07-19 | 66.000 | 70.000 | 62.000 | 66.000 | 66.000 | 3,537 |
| 2024-07-18 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2024-07-17 | 66.000 | 67.400 | 64.080 | 66.000 | 66.000 | 4,781 |
| 2024-07-16 | 66.000 | 66.000 | 62.550 | 66.000 | 66.000 | 1,616 |
| 2024-07-15 | 62.500 | 68.000 | 60.250 | 66.000 | 66.000 | 51,332 |
| 2024-07-12 | 62.500 | 62.500 | 60.500 | 62.500 | 62.500 | 3,750 |
| 2024-07-11 | 62.500 | 62.500 | 60.550 | 62.500 | 62.500 | 50 |
| 2024-07-10 | 66.500 | 70.000 | 62.125 | 62.500 | 62.500 | 6,858 |
| 2024-07-09 | 63.350 | 63.350 | 63.000 | 63.000 | 63.000 | 2,691 |
| 2024-07-08 | 66.500 | 66.500 | 63.194 | 66.500 | 66.500 | 4,618 |
| 2024-07-05 | 66.500 | 70.000 | 62.000 | 66.500 | 66.500 | 32,010 |
| 2024-07-04 | 66.500 | 69.860 | 63.000 | 66.500 | 66.500 | 27,044 |
| 2024-07-03 | 66.500 | 70.000 | 63.000 | 66.500 | 66.500 | 10 |
| 2024-07-02 | 66.500 | 68.900 | 66.500 | 66.500 | 66.500 | 8,022 |
| 2024-07-01 | 66.500 | 69.500 | 64.150 | 66.500 | 66.500 | 13,252 |
| 2024-06-28 | 66.500 | 69.345 | 63.510 | 66.500 | 66.500 | 797 |
| 2024-06-27 | 66.500 | 70.000 | 63.000 | 66.500 | 66.500 | 34,367 |
| 2024-06-26 | 66.500 | 70.000 | 62.000 | 66.500 | 66.500 | 5,394 |
| 2024-06-25 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2024-06-24 | 70.000 | 70.000 | 65.000 | 66.500 | 66.500 | 14,289 |
| 2024-06-21 | 70.000 | 75.000 | 65.500 | 70.000 | 70.000 | 7,727 |
| 2024-06-20 | 67.500 | 73.000 | 65.000 | 70.000 | 70.000 | 8,939 |
| 2024-06-19 | 70.672 | 70.672 | 65.000 | 65.000 | 65.000 | 30,633 |
| 2024-06-18 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 1,564 |
| 2024-06-17 | 72.500 | 74.750 | 72.000 | 72.500 | 72.500 | 7,779 |
| 2024-06-14 | 77.500 | 78.000 | 70.000 | 72.500 | 72.500 | 16,628 |
| 2024-06-13 | 77.500 | 78.000 | 75.000 | 77.500 | 77.500 | 1,451 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.