Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 100.00 | 105.00 | 98.156 | 105.00 | 105.00 | 30,469 |
| 2023-12-18 | 107.50 | 115.00 | 97.500 | 100.00 | 100.00 | 107,595 |
| 2023-12-15 | 107.50 | 113.50 | 100.00 | 107.50 | 107.50 | 8,467 |
| 2023-12-14 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 6,785 |
| 2023-12-13 | 107.50 | 114.00 | 107.50 | 107.50 | 107.50 | 2,015 |
| 2023-12-12 | 110.00 | 115.00 | 107.38 | 110.00 | 110.00 | 15,002 |
| 2023-12-11 | 115.00 | 120.00 | 105.00 | 110.00 | 110.00 | 33,009 |
| 2023-12-08 | 115.00 | 115.00 | 110.50 | 115.00 | 115.00 | 36 |
| 2023-12-07 | 115.00 | 117.45 | 110.00 | 115.00 | 115.00 | 6,414 |
| 2023-12-06 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | 4,880 |
| 2023-12-05 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 14,482 |
| 2023-12-04 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | 31,223 |
| 2023-12-01 | 122.50 | 123.45 | 120.00 | 120.00 | 120.00 | 24,765 |
| 2023-11-30 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 8,199 |
| 2023-11-29 | 125.00 | 127.00 | 120.00 | 122.50 | 122.50 | 22,029 |
| 2023-11-28 | 127.50 | 130.00 | 120.00 | 125.00 | 125.00 | 7,711 |
| 2023-11-27 | 134.00 | 134.00 | 122.00 | 127.50 | 127.50 | 30,249 |
| 2023-11-24 | 137.50 | 139.75 | 130.00 | 137.50 | 137.50 | 15,453 |
| 2023-11-23 | 137.50 | 145.00 | 130.00 | 137.50 | 137.50 | 18,157 |
| 2023-11-22 | 137.50 | 145.00 | 115.00 | 137.50 | 137.50 | 809,911 |
| 2023-11-21 | 137.50 | 143.00 | 130.00 | 137.50 | 137.50 | 16,024 |
| 2023-11-20 | 135.00 | 145.00 | 131.10 | 137.50 | 137.50 | 36,438 |
| 2023-11-17 | 137.50 | 137.50 | 131.00 | 135.00 | 135.00 | 18,986 |
| 2023-11-16 | 142.50 | 150.00 | 136.50 | 137.50 | 137.50 | 20,666 |
| 2023-11-15 | 135.00 | 145.00 | 131.00 | 142.50 | 142.50 | 94,892 |
| 2023-11-14 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 33,507 |
| 2023-11-13 | 135.00 | 145.00 | 130.00 | 135.00 | 135.00 | 81,389 |
| 2023-11-10 | 132.50 | 134.55 | 122.00 | 132.50 | 132.50 | 49,239 |
| 2023-11-09 | 132.50 | 140.00 | 129.00 | 132.50 | 132.50 | 5,890 |
| 2023-11-08 | 132.50 | 137.25 | 125.00 | 132.50 | 132.50 | 23,223 |
| 2023-11-07 | 122.00 | 138.56 | 122.00 | 132.50 | 132.50 | 33,928 |
| 2023-11-06 | 120.00 | 130.00 | 115.80 | 120.00 | 120.00 | 194,924 |
| 2023-11-03 | 120.00 | 130.00 | 110.00 | 120.00 | 120.00 | 19,954 |
| 2023-11-02 | 120.00 | 125.00 | 114.35 | 120.00 | 120.00 | 11,741 |
| 2023-11-01 | 120.00 | 124.00 | 113.00 | 120.00 | 120.00 | 35,930 |
| 2023-10-31 | 110.00 | 122.40 | 103.00 | 120.00 | 120.00 | 32,077 |
| 2023-10-30 | 124.75 | 124.75 | 107.55 | 110.00 | 110.00 | 35,886 |
| 2023-10-27 | 125.00 | 130.00 | 120.55 | 125.00 | 125.00 | 9,504 |
| 2023-10-26 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | 3,867 |
| 2023-10-25 | 125.00 | 125.00 | 121.56 | 125.00 | 125.00 | 1,266 |
| 2023-10-24 | 132.50 | 145.00 | 122.00 | 125.00 | 125.00 | 82,375 |
| 2023-10-23 | 115.00 | 132.50 | 110.00 | 132.50 | 132.50 | 64,618 |
| 2023-10-20 | 115.00 | 115.75 | 114.00 | 115.00 | 115.00 | 6,609 |
| 2023-10-19 | 115.00 | 115.00 | 110.30 | 115.00 | 115.00 | 11,277 |
| 2023-10-18 | 120.00 | 120.56 | 111.70 | 115.00 | 115.00 | 9,849 |
| 2023-10-17 | 122.80 | 122.80 | 111.50 | 120.00 | 120.00 | 10,476 |
| 2023-10-16 | 115.00 | 140.00 | 115.00 | 125.00 | 125.00 | 63,219 |
| 2023-10-13 | 117.50 | 119.00 | 105.66 | 114.00 | 114.00 | 35,816 |
| 2023-10-12 | 122.50 | 124.50 | 117.50 | 117.50 | 117.50 | 7,521 |
| 2023-10-11 | 122.50 | 125.00 | 119.00 | 122.50 | 122.50 | 35,222 |
| 2023-10-10 | 122.50 | 125.00 | 117.50 | 122.50 | 122.50 | 16,425 |
| 2023-10-09 | 125.00 | 126.44 | 122.20 | 122.50 | 122.50 | 11,437 |
| 2023-10-06 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 11,341 |
| 2023-10-05 | 130.00 | 130.00 | 121.55 | 125.00 | 125.00 | 21,497 |
| 2023-10-04 | 132.50 | 132.50 | 127.11 | 132.50 | 132.50 | 9,796 |
| 2023-10-03 | 140.00 | 149.00 | 126.67 | 132.50 | 132.50 | 104,874 |
| 2023-10-02 | 137.50 | 145.00 | 130.00 | 137.50 | 137.50 | 12,743 |
| 2023-09-29 | 135.00 | 145.00 | 133.00 | 137.50 | 137.50 | 10,080 |
| 2023-09-28 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 9,314 |
| 2023-09-27 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 26,352 |
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.