Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 137.50 | 145.00 | 130.00 | 140.00 | 140.00 | 39,440 |
| 2023-09-22 | 138.90 | 138.90 | 132.55 | 137.50 | 137.50 | 15,594 |
| 2023-09-21 | 135.00 | 145.00 | 130.00 | 140.00 | 140.00 | 42,158 |
| 2023-09-20 | 142.50 | 147.00 | 131.11 | 135.00 | 135.00 | 42,118 |
| 2023-09-19 | 145.00 | 147.60 | 130.00 | 142.50 | 142.50 | 35,008 |
| 2023-09-18 | 159.00 | 159.00 | 140.00 | 145.00 | 145.00 | 40,858 |
| 2023-09-15 | 162.50 | 165.00 | 155.00 | 160.00 | 160.00 | 29,523 |
| 2023-09-14 | 157.50 | 170.00 | 150.00 | 156.00 | 156.00 | 100,562 |
| 2023-09-13 | 140.00 | 159.80 | 135.00 | 156.00 | 156.00 | 194,151 |
| 2023-09-12 | 135.00 | 150.00 | 130.00 | 140.00 | 140.00 | 44,672 |
| 2023-09-11 | 135.00 | 150.00 | 125.67 | 135.00 | 135.00 | 79,583 |
| 2023-09-08 | 135.00 | 140.00 | 131.10 | 135.00 | 135.00 | 25,164 |
| 2023-09-07 | 132.50 | 135.00 | 130.50 | 135.00 | 135.00 | 30,956 |
| 2023-09-06 | 135.00 | 140.00 | 131.00 | 132.50 | 132.50 | 57,012 |
| 2023-09-05 | 135.00 | 150.00 | 132.00 | 135.00 | 135.00 | 83,809 |
| 2023-09-04 | 127.50 | 140.00 | 120.00 | 135.00 | 135.00 | 107,873 |
| 2023-09-01 | 127.50 | 135.00 | 123.00 | 127.50 | 127.50 | 10,733 |
| 2023-08-31 | 125.00 | 133.40 | 125.00 | 127.50 | 127.50 | 43,708 |
| 2023-08-30 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | 4,523 |
| 2023-08-29 | 125.00 | 140.00 | 120.00 | 125.00 | 125.00 | 41,625 |
| 2023-08-25 | 130.00 | 140.00 | 120.00 | 125.00 | 125.00 | 45,604 |
| 2023-08-24 | 140.00 | 141.00 | 130.00 | 130.00 | 130.00 | 44,687 |
| 2023-08-23 | 160.00 | 170.00 | 130.50 | 140.00 | 140.00 | 85,191 |
| 2023-08-22 | 140.00 | 168.00 | 140.00 | 155.00 | 155.00 | 83,058 |
| 2023-08-21 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 41,099 |
| 2023-08-18 | 150.00 | 160.00 | 140.00 | 140.00 | 140.00 | 42,564 |
| 2023-08-17 | 150.00 | 160.00 | 140.00 | 150.00 | 150.00 | 40 |
| 2023-08-16 | 150.00 | 160.00 | 140.00 | 150.00 | 150.00 | 3,738 |
| 2023-08-15 | 155.00 | 160.00 | 140.00 | 150.00 | 150.00 | 17,625 |
| 2023-08-14 | 155.00 | 161.90 | 151.30 | 155.00 | 155.00 | 1,874 |
| 2023-08-11 | 155.00 | 162.00 | 150.59 | 155.00 | 155.00 | 4,557 |
| 2023-08-10 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 19,299 |
| 2023-08-09 | 155.00 | 170.00 | 140.00 | 155.00 | 155.00 | 9,279 |
| 2023-08-08 | 155.00 | 162.25 | 144.80 | 155.00 | 155.00 | 21,451 |
| 2023-08-07 | 155.00 | 170.00 | 154.00 | 155.00 | 155.00 | 11,811 |
| 2023-08-04 | 150.00 | 160.00 | 142.66 | 155.00 | 155.00 | 39,318 |
| 2023-08-03 | 160.00 | 170.00 | 143.30 | 150.00 | 150.00 | 41,283 |
| 2023-08-02 | 160.00 | 160.00 | 156.60 | 160.00 | 160.00 | 634 |
| 2023-08-01 | 160.00 | 170.00 | 156.80 | 160.00 | 160.00 | 6,286 |
| 2023-07-31 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 8,072 |
| 2023-07-28 | 165.00 | 173.50 | 150.00 | 165.00 | 165.00 | 12,169 |
| 2023-07-27 | 170.00 | 173.50 | 150.00 | 165.00 | 165.00 | 35,466 |
| 2023-07-26 | 162.50 | 178.75 | 158.55 | 170.00 | 170.00 | 35,535 |
| 2023-07-25 | 170.00 | 174.70 | 155.75 | 170.00 | 170.00 | 26,435 |
| 2023-07-24 | 165.55 | 174.90 | 165.55 | 170.00 | 170.00 | 8,572 |
| 2023-07-21 | 185.00 | 189.17 | 165.00 | 165.00 | 165.00 | 54,240 |
| 2023-07-20 | 170.00 | 200.00 | 165.00 | 185.00 | 185.00 | 60,866 |
| 2023-07-19 | 160.00 | 180.00 | 160.00 | 170.00 | 170.00 | 95,907 |
| 2023-07-18 | 155.00 | 170.00 | 150.00 | 160.00 | 160.00 | 47,294 |
| 2023-07-17 | 160.00 | 170.00 | 150.00 | 155.00 | 155.00 | 23,738 |
| 2023-07-14 | 162.50 | 170.00 | 150.00 | 160.00 | 160.00 | 89,651 |
| 2023-07-13 | 152.50 | 173.50 | 151.00 | 162.50 | 162.50 | 45,699 |
| 2023-07-12 | 140.00 | 170.00 | 130.00 | 152.50 | 152.50 | 71,907 |
| 2023-07-11 | 130.00 | 150.00 | 120.00 | 140.00 | 140.00 | 59,473 |
| 2023-07-10 | 150.00 | 160.00 | 122.61 | 130.00 | 130.00 | 47,871 |
| 2023-07-07 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 11,247 |
| 2023-07-06 | 150.00 | 153.50 | 140.00 | 150.00 | 150.00 | 48,514 |
| 2023-07-05 | 148.13 | 160.00 | 148.13 | 150.00 | 150.00 | 27,580 |
| 2023-07-04 | 145.00 | 160.00 | 130.00 | 145.00 | 145.00 | 64,422 |
| 2023-07-03 | 150.00 | 160.00 | 140.00 | 145.00 | 145.00 | 18,022 |
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.