Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 78.000 | 84.900 | 78.000 | 82.500 | 82.500 | 52,196 |
| 2024-03-13 | 74.500 | 78.000 | 74.500 | 77.500 | 77.500 | 29,155 |
| 2024-03-12 | 75.000 | 76.000 | 71.000 | 72.500 | 72.500 | 27,649 |
| 2024-03-11 | 77.500 | 80.000 | 72.267 | 75.000 | 75.000 | 13,333 |
| 2024-03-08 | 77.500 | 78.500 | 75.000 | 77.500 | 77.500 | 41,568 |
| 2024-03-07 | 75.000 | 78.500 | 75.000 | 77.500 | 77.500 | 25,480 |
| 2024-03-06 | 72.500 | 74.770 | 70.000 | 72.500 | 72.500 | 29,720 |
| 2024-03-05 | 77.000 | 77.000 | 71.800 | 72.500 | 72.500 | 22,244 |
| 2024-03-04 | 77.500 | 80.000 | 75.500 | 77.500 | 77.500 | 24,763 |
| 2024-03-01 | 72.500 | 79.000 | 71.000 | 77.500 | 77.500 | 151,889 |
| 2024-02-29 | 82.500 | 82.830 | 71.500 | 75.000 | 75.000 | 110,461 |
| 2024-02-28 | 82.500 | 82.950 | 80.000 | 82.500 | 82.500 | 20,049 |
| 2024-02-27 | 82.500 | 85.000 | 80.610 | 82.500 | 82.500 | 17,922 |
| 2024-02-26 | 78.750 | 84.500 | 78.750 | 82.500 | 82.500 | 41,517 |
| 2024-02-23 | 77.500 | 80.000 | 75.050 | 77.500 | 77.500 | 16,563 |
| 2024-02-22 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 5,592 |
| 2024-02-21 | 77.500 | 79.000 | 75.750 | 77.500 | 77.500 | 13,297 |
| 2024-02-20 | 81.750 | 81.750 | 75.000 | 77.500 | 77.500 | 73,595 |
| 2024-02-19 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 58,772 |
| 2024-02-16 | 82.500 | 83.150 | 80.750 | 82.500 | 82.500 | 6,135 |
| 2024-02-15 | 85.000 | 88.500 | 82.000 | 82.500 | 82.500 | 20,648 |
| 2024-02-14 | 85.000 | 90.000 | 80.000 | 85.000 | 85.000 | 1,518 |
| 2024-02-13 | 85.000 | 86.000 | 82.267 | 85.000 | 85.000 | 43,988 |
| 2024-02-12 | 87.500 | 90.000 | 81.000 | 85.000 | 85.000 | 41,737 |
| 2024-02-09 | 90.000 | 90.250 | 86.667 | 87.500 | 87.500 | 47,202 |
| 2024-02-08 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 43,718 |
| 2024-02-07 | 92.500 | 95.000 | 83.000 | 90.000 | 90.000 | 80,777 |
| 2024-02-06 | 90.000 | 98.750 | 85.000 | 92.500 | 92.500 | 80,963 |
| 2024-02-05 | 92.500 | 94.000 | 85.550 | 90.000 | 90.000 | 82,074 |
| 2024-02-02 | 92.500 | 95.150 | 91.155 | 92.500 | 92.500 | 47,496 |
| 2024-02-01 | 83.900 | 94.900 | 83.900 | 92.500 | 92.500 | 104,045 |
| 2024-01-31 | 79.000 | 85.000 | 75.000 | 82.500 | 82.500 | 84,302 |
| 2024-01-30 | 82.500 | 85.000 | 76.550 | 79.000 | 79.000 | 126,892 |
| 2024-01-29 | 85.000 | 88.500 | 80.500 | 82.500 | 82.500 | 56,202 |
| 2024-01-26 | 82.500 | 90.000 | 75.000 | 85.000 | 85.000 | 94,409 |
| 2024-01-25 | 82.500 | 83.450 | 81.398 | 82.500 | 82.500 | 4,144 |
| 2024-01-24 | 85.100 | 85.100 | 80.100 | 82.500 | 82.500 | 36,166 |
| 2024-01-23 | 87.500 | 88.800 | 85.100 | 87.500 | 87.500 | 9,835 |
| 2024-01-22 | 95.000 | 100.00 | 85.000 | 87.500 | 87.500 | 53,560 |
| 2024-01-19 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 34,719 |
| 2024-01-18 | 90.000 | 100.00 | 85.000 | 95.000 | 95.000 | 51,343 |
| 2024-01-17 | 90.000 | 92.400 | 90.000 | 90.000 | 90.000 | 26,703 |
| 2024-01-16 | 92.500 | 93.000 | 90.000 | 92.500 | 92.500 | 10,930 |
| 2024-01-15 | 95.000 | 96.569 | 90.000 | 92.500 | 92.500 | 12,518 |
| 2024-01-12 | 95.000 | 96.589 | 90.200 | 95.000 | 95.000 | 9,262 |
| 2024-01-11 | 97.500 | 102.00 | 91.000 | 95.000 | 95.000 | 15,564 |
| 2024-01-10 | 97.500 | 97.500 | 95.250 | 97.500 | 97.500 | 81 |
| 2024-01-09 | 97.500 | 97.780 | 95.000 | 97.500 | 97.500 | 10,285 |
| 2024-01-08 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 51,048 |
| 2024-01-05 | 100.00 | 100.00 | 95.000 | 97.500 | 97.500 | 16,002 |
| 2024-01-04 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 13,056 |
| 2024-01-03 | 105.00 | 110.00 | 96.255 | 100.00 | 100.00 | 7,402 |
| 2024-01-02 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 17,349 |
| 2023-12-29 | 102.50 | 109.80 | 100.10 | 105.00 | 105.00 | 13,299 |
| 2023-12-28 | 105.00 | 120.00 | 100.00 | 102.50 | 102.50 | 144,917 |
| 2023-12-27 | 105.00 | 105.00 | 100.25 | 105.00 | 105.00 | 2,748 |
| 2023-12-22 | 105.00 | 105.00 | 100.25 | 105.00 | 105.00 | 17,304 |
| 2023-12-21 | 100.00 | 105.00 | 95.000 | 105.00 | 105.00 | 69,314 |
| 2023-12-20 | 104.80 | 104.80 | 95.000 | 100.00 | 100.00 | 18,385 |
| 2023-12-19 | 100.00 | 105.00 | 98.156 | 105.00 | 105.00 | 30,469 |
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.