Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 77.500 | 80.000 | 75.250 | 77.500 | 77.500 | 14,336 |
| 2024-06-11 | 75.000 | 80.000 | 70.000 | 77.500 | 77.500 | 3,134 |
| 2024-06-10 | 77.500 | 79.740 | 75.000 | 77.500 | 77.500 | 46,964 |
| 2024-06-07 | 77.500 | 80.000 | 75.751 | 77.500 | 77.500 | 22,763 |
| 2024-06-06 | 77.500 | 80.000 | 75.350 | 77.500 | 77.500 | 62,803 |
| 2024-06-05 | 65.000 | 83.900 | 65.000 | 77.500 | 77.500 | 197,585 |
| 2024-06-04 | 62.500 | 70.000 | 60.000 | 65.000 | 65.000 | 84,732 |
| 2024-06-03 | 65.000 | 68.500 | 57.667 | 62.500 | 62.500 | 190,207 |
| 2024-05-31 | 80.500 | 80.500 | 52.000 | 65.000 | 65.000 | 496,438 |
| 2024-05-30 | 91.500 | 92.000 | 88.000 | 91.500 | 91.500 | 5,789 |
| 2024-05-29 | 92.400 | 92.400 | 90.000 | 91.500 | 91.500 | 6,266 |
| 2024-05-28 | 92.500 | 92.500 | 90.250 | 92.500 | 92.500 | 1,443 |
| 2024-05-24 | 92.500 | 94.750 | 90.250 | 92.500 | 92.500 | 9,151 |
| 2024-05-23 | 92.500 | 95.000 | 91.500 | 92.500 | 92.500 | 7,564 |
| 2024-05-22 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 2,500 |
| 2024-05-21 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 16,296 |
| 2024-05-20 | 92.500 | 95.000 | 92.000 | 92.500 | 92.500 | 11,825 |
| 2024-05-17 | 95.000 | 100.00 | 90.000 | 92.500 | 92.500 | 25,871 |
| 2024-05-16 | 96.500 | 96.500 | 90.000 | 92.500 | 92.500 | 54,098 |
| 2024-05-15 | 100.00 | 105.00 | 96.100 | 97.500 | 97.500 | 11,335 |
| 2024-05-14 | 102.50 | 105.00 | 100.00 | 100.00 | 100.00 | 43,246 |
| 2024-05-13 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 58,383 |
| 2024-05-10 | 92.000 | 105.48 | 90.400 | 102.50 | 102.50 | 96,800 |
| 2024-05-09 | 90.000 | 96.500 | 85.000 | 92.000 | 92.000 | 19,464 |
| 2024-05-08 | 90.000 | 94.500 | 87.150 | 90.000 | 90.000 | 4,108 |
| 2024-05-07 | 87.500 | 91.500 | 85.600 | 90.000 | 90.000 | 21,885 |
| 2024-05-03 | 88.250 | 88.250 | 85.600 | 87.500 | 87.500 | 2,726 |
| 2024-05-02 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 19,817 |
| 2024-05-01 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 7,048 |
| 2024-04-30 | 90.000 | 90.000 | 86.000 | 90.000 | 90.000 | 27,589 |
| 2024-04-29 | 90.000 | 95.000 | 86.500 | 90.000 | 90.000 | 41,801 |
| 2024-04-26 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 949 |
| 2024-04-25 | 87.500 | 95.000 | 86.250 | 90.000 | 90.000 | 26,835 |
| 2024-04-24 | 87.500 | 89.400 | 85.000 | 87.500 | 87.500 | 11,892 |
| 2024-04-23 | 85.000 | 90.000 | 85.000 | 87.500 | 87.500 | 47,679 |
| 2024-04-22 | 85.000 | 91.400 | 80.000 | 85.000 | 85.000 | 18,237 |
| 2024-04-19 | 85.000 | 89.000 | 81.125 | 85.000 | 85.000 | 14,076 |
| 2024-04-18 | 85.000 | 90.000 | 83.256 | 85.000 | 85.000 | 21,954 |
| 2024-04-17 | 81.500 | 90.000 | 80.000 | 85.000 | 85.000 | 42,475 |
| 2024-04-16 | 81.950 | 81.950 | 80.000 | 81.500 | 81.500 | 23,622 |
| 2024-04-15 | 95.000 | 100.00 | 82.000 | 87.500 | 87.500 | 70,105 |
| 2024-04-12 | 85.000 | 99.000 | 80.000 | 95.000 | 95.000 | 94,103 |
| 2024-04-11 | 85.000 | 90.000 | 81.250 | 85.000 | 85.000 | 57,480 |
| 2024-04-10 | 85.000 | 90.000 | 83.400 | 85.000 | 85.000 | 7,542 |
| 2024-04-09 | 85.000 | 88.500 | 83.120 | 85.000 | 85.000 | 8,595 |
| 2024-04-08 | 78.150 | 90.000 | 78.150 | 85.000 | 85.000 | 61,054 |
| 2024-04-05 | 76.500 | 80.000 | 73.125 | 76.500 | 76.500 | 33,475 |
| 2024-04-04 | 77.500 | 77.845 | 73.070 | 76.500 | 76.500 | 24,474 |
| 2024-04-03 | 77.500 | 80.000 | 75.250 | 77.500 | 77.500 | 34,742 |
| 2024-04-02 | 81.675 | 81.675 | 76.550 | 77.500 | 77.500 | 42,104 |
| 2024-03-28 | 85.000 | 87.500 | 80.000 | 82.500 | 82.500 | 9,904 |
| 2024-03-27 | 87.500 | 90.000 | 85.000 | 85.000 | 85.000 | 29,548 |
| 2024-03-26 | 86.500 | 90.000 | 86.500 | 87.500 | 87.500 | 11,306 |
| 2024-03-25 | 85.000 | 89.450 | 80.000 | 86.000 | 86.000 | 43,174 |
| 2024-03-22 | 82.500 | 90.000 | 80.000 | 85.000 | 85.000 | 37,313 |
| 2024-03-21 | 85.000 | 87.750 | 80.000 | 80.000 | 80.000 | 43,513 |
| 2024-03-20 | 85.000 | 90.000 | 81.275 | 85.000 | 85.000 | 92,450 |
| 2024-03-19 | 76.550 | 85.000 | 76.550 | 82.500 | 82.500 | 57,835 |
| 2024-03-18 | 77.500 | 80.000 | 73.600 | 75.000 | 75.000 | 134,180 |
| 2024-03-15 | 82.500 | 84.880 | 75.000 | 77.500 | 77.500 | 120,324 |
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.