Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 150.00 | 156.10 | 146.50 | 150.00 | 150.00 | 8,294 |
| 2023-06-29 | 160.00 | 170.00 | 140.00 | 150.00 | 150.00 | 53,365 |
| 2023-06-28 | 155.00 | 165.90 | 140.00 | 160.00 | 160.00 | 18,598 |
| 2023-06-27 | 155.00 | 170.00 | 149.27 | 155.00 | 155.00 | 17,528 |
| 2023-06-26 | 150.00 | 170.00 | 140.00 | 155.00 | 155.00 | 23,804 |
| 2023-06-23 | 155.00 | 170.00 | 140.00 | 165.00 | 165.00 | 31,089 |
| 2023-06-22 | 164.24 | 164.24 | 140.00 | 155.00 | 155.00 | 64,503 |
| 2023-06-21 | 170.00 | 180.00 | 150.00 | 165.00 | 165.00 | 36,670 |
| 2023-06-20 | 180.00 | 180.00 | 160.00 | 170.00 | 170.00 | 67,260 |
| 2023-06-19 | 185.00 | 200.00 | 165.00 | 180.00 | 180.00 | 100,194 |
| 2023-06-16 | 185.00 | 186.50 | 178.55 | 185.00 | 185.00 | 29,515 |
| 2023-06-15 | 185.00 | 200.00 | 170.00 | 185.00 | 185.00 | 18,172 |
| 2023-06-14 | 185.00 | 190.00 | 170.00 | 185.00 | 185.00 | 42,828 |
| 2023-06-13 | 200.00 | 200.00 | 170.00 | 190.00 | 190.00 | 77,216 |
| 2023-06-12 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 1,526 |
| 2023-06-09 | 175.00 | 210.00 | 160.00 | 198.00 | 198.00 | 88,400 |
| 2023-06-08 | 165.00 | 190.00 | 160.00 | 175.00 | 175.00 | 5,452 |
| 2023-06-07 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 40,255 |
| 2023-06-06 | 165.00 | 190.00 | 150.00 | 165.00 | 165.00 | 34,437 |
| 2023-06-05 | 160.00 | 180.00 | 155.00 | 165.00 | 165.00 | 29,975 |
| 2023-06-02 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 27,278 |
| 2023-06-01 | 175.00 | 190.00 | 150.00 | 165.00 | 165.00 | 32,723 |
| 2023-05-31 | 155.00 | 190.00 | 149.00 | 160.00 | 160.00 | 491,491 |
| 2023-05-30 | 155.00 | 170.00 | 146.00 | 155.00 | 155.00 | 11 |
| 2023-05-26 | 155.00 | 170.00 | 146.00 | 155.00 | 155.00 | 4,472 |
| 2023-05-25 | 155.00 | 169.00 | 155.00 | 155.00 | 155.00 | 2,513 |
| 2023-05-24 | 170.00 | 170.00 | 146.00 | 155.00 | 155.00 | 17,680 |
| 2023-05-23 | 170.00 | 171.10 | 163.00 | 170.00 | 170.00 | 15,651 |
| 2023-05-22 | 170.00 | 180.00 | 160.00 | 170.00 | 170.00 | 8,109 |
| 2023-05-19 | 180.00 | 180.00 | 160.00 | 170.00 | 170.00 | 47,138 |
| 2023-05-18 | 190.00 | 200.00 | 170.00 | 180.00 | 180.00 | 42,983 |
| 2023-05-17 | 205.00 | 220.00 | 180.00 | 190.00 | 190.00 | 30,341 |
| 2023-05-16 | 215.00 | 230.00 | 190.00 | 205.00 | 205.00 | 4,250 |
| 2023-05-15 | 215.00 | 215.00 | 200.60 | 215.00 | 215.00 | 8,916 |
| 2023-05-12 | 235.00 | 260.00 | 200.00 | 215.00 | 215.00 | 50,783 |
| 2023-05-11 | 245.00 | 252.00 | 224.00 | 235.00 | 235.00 | 27,240 |
| 2023-05-10 | 230.00 | 248.00 | 220.00 | 245.00 | 245.00 | 16,715 |
| 2023-05-09 | 215.00 | 244.00 | 206.50 | 230.00 | 230.00 | 32,251 |
| 2023-05-05 | 220.00 | 224.00 | 196.00 | 215.00 | 215.00 | 32,830 |
| 2023-05-04 | 225.00 | 240.00 | 210.00 | 220.00 | 220.00 | 20,380 |
| 2023-05-03 | 240.00 | 252.00 | 210.00 | 225.00 | 225.00 | 18,017 |
| 2023-05-02 | 235.00 | 250.00 | 220.00 | 234.00 | 234.00 | 16,935 |
| 2023-04-28 | 220.00 | 240.00 | 210.00 | 235.00 | 235.00 | 34,785 |
| 2023-04-27 | 245.00 | 256.00 | 210.00 | 220.00 | 220.00 | 55,830 |
| 2023-04-26 | 260.00 | 279.00 | 232.00 | 245.00 | 245.00 | 23,547 |
| 2023-04-25 | 240.00 | 274.00 | 240.00 | 260.00 | 260.00 | 68,254 |
| 2023-04-24 | 215.00 | 240.00 | 209.25 | 230.00 | 230.00 | 39,837 |
| 2023-04-21 | 205.00 | 233.00 | 205.00 | 215.00 | 215.00 | 46,600 |
| 2023-04-20 | 180.00 | 222.50 | 180.00 | 212.00 | 212.00 | 123,106 |
| 2023-04-19 | 177.50 | 187.00 | 170.00 | 177.50 | 177.50 | 104,415 |
| 2023-04-18 | 160.40 | 179.00 | 160.40 | 175.00 | 175.00 | 36,012 |
| 2023-04-17 | 162.50 | 175.00 | 156.00 | 160.00 | 160.00 | 57,332 |
| 2023-04-14 | 155.00 | 167.00 | 150.00 | 160.00 | 160.00 | 23,547 |
| 2023-04-13 | 160.00 | 163.00 | 150.10 | 155.00 | 155.00 | 13,156 |
| 2023-04-12 | 142.50 | 168.00 | 135.00 | 160.00 | 160.00 | 83,024 |
| 2023-04-11 | 152.50 | 160.00 | 140.00 | 142.50 | 142.50 | 24,799 |
| 2023-04-06 | 145.00 | 174.00 | 139.11 | 155.00 | 155.00 | 93,984 |
| 2023-04-05 | 142.50 | 150.00 | 137.55 | 145.00 | 145.00 | 14,736 |
| 2023-04-04 | 137.50 | 145.00 | 131.00 | 142.50 | 142.50 | 51,385 |
| 2023-04-03 | 155.00 | 160.00 | 135.05 | 137.50 | 137.50 | 31,275 |
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.