Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 180.00 | 180.00 | 150.15 | 155.00 | 155.00 | 102,264 |
| 2023-03-30 | 180.00 | 190.00 | 172.00 | 180.00 | 180.00 | 9,019 |
| 2023-03-29 | 185.00 | 190.00 | 170.00 | 180.00 | 180.00 | 19,185 |
| 2023-03-28 | 200.00 | 203.00 | 180.00 | 185.00 | 185.00 | 14,684 |
| 2023-03-27 | 210.00 | 216.20 | 193.25 | 195.00 | 195.00 | 20,839 |
| 2023-03-24 | 210.00 | 218.00 | 205.33 | 214.00 | 214.00 | 4,639 |
| 2023-03-23 | 210.00 | 218.00 | 200.00 | 210.00 | 210.00 | 17,278 |
| 2023-03-22 | 200.00 | 214.45 | 190.00 | 210.00 | 210.00 | 23,097 |
| 2023-03-21 | 210.00 | 210.00 | 192.55 | 206.00 | 206.00 | 29,285 |
| 2023-03-20 | 232.00 | 232.00 | 190.00 | 210.00 | 210.00 | 144,219 |
| 2023-03-17 | 235.00 | 250.00 | 232.00 | 240.00 | 240.00 | 18,904 |
| 2023-03-16 | 225.00 | 250.00 | 223.50 | 235.00 | 235.00 | 29,180 |
| 2023-03-15 | 233.00 | 246.00 | 220.00 | 225.00 | 225.00 | 6,607 |
| 2023-03-14 | 235.00 | 246.00 | 220.00 | 233.00 | 233.00 | 7,473 |
| 2023-03-13 | 235.00 | 250.00 | 224.00 | 235.00 | 235.00 | 8,346 |
| 2023-03-10 | 245.00 | 247.00 | 220.00 | 235.00 | 235.00 | 14,223 |
| 2023-03-09 | 235.00 | 260.00 | 230.00 | 245.00 | 245.00 | 90,988 |
| 2023-03-08 | 235.00 | 250.00 | 233.50 | 235.00 | 235.00 | 1,708 |
| 2023-03-07 | 230.00 | 243.00 | 226.75 | 236.00 | 236.00 | 19,967 |
| 2023-03-06 | 240.00 | 242.90 | 225.10 | 230.00 | 230.00 | 50,725 |
| 2023-03-03 | 240.00 | 245.00 | 230.00 | 240.00 | 240.00 | 20,176 |
| 2023-03-02 | 255.00 | 258.00 | 236.00 | 240.00 | 240.00 | 28,095 |
| 2023-03-01 | 265.00 | 274.00 | 245.00 | 250.00 | 250.00 | 22,579 |
| 2023-02-28 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | 20,878 |
| 2023-02-27 | 270.00 | 277.00 | 253.30 | 260.00 | 260.00 | 57,215 |
| 2023-02-24 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | 7,447 |
| 2023-02-23 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | 26,785 |
| 2023-02-22 | 278.00 | 278.00 | 260.00 | 272.00 | 272.00 | 21,928 |
| 2023-02-21 | 280.00 | 300.00 | 260.00 | 280.00 | 280.00 | 14,395 |
| 2023-02-20 | 280.00 | 300.00 | 260.00 | 288.00 | 288.00 | 44,275 |
| 2023-02-17 | 275.00 | 300.00 | 260.00 | 280.00 | 280.00 | 16,667 |
| 2023-02-16 | 275.00 | 290.00 | 265.55 | 275.00 | 275.00 | 14,891 |
| 2023-02-15 | 270.00 | 300.00 | 260.00 | 275.00 | 275.00 | 74,343 |
| 2023-02-14 | 260.00 | 280.00 | 256.77 | 264.00 | 264.00 | 26,702 |
| 2023-02-13 | 265.00 | 280.00 | 250.00 | 250.00 | 250.00 | 22,138 |
| 2023-02-10 | 265.00 | 280.00 | 252.00 | 265.00 | 265.00 | 23,027 |
| 2023-02-09 | 265.00 | 280.00 | 255.00 | 265.00 | 265.00 | 30,065 |
| 2023-02-08 | 255.00 | 280.00 | 240.00 | 265.00 | 265.00 | 37,295 |
| 2023-02-07 | 255.00 | 279.00 | 243.00 | 255.00 | 255.00 | 45,034 |
| 2023-02-06 | 265.00 | 280.00 | 230.00 | 252.00 | 252.00 | 74,266 |
| 2023-02-03 | 270.00 | 280.00 | 250.00 | 265.00 | 265.00 | 22,287 |
| 2023-02-02 | 270.00 | 280.00 | 263.50 | 270.00 | 270.00 | 14,070 |
| 2023-02-01 | 245.00 | 284.00 | 241.00 | 270.00 | 270.00 | 81,675 |
| 2023-01-31 | 230.00 | 260.00 | 225.50 | 245.00 | 245.00 | 38,617 |
| 2023-01-30 | 225.00 | 240.00 | 217.50 | 230.00 | 230.00 | 36,062 |
| 2023-01-27 | 220.00 | 240.00 | 216.22 | 225.00 | 225.00 | 35,684 |
| 2023-01-26 | 225.00 | 230.00 | 214.20 | 220.00 | 220.00 | 17,755 |
| 2023-01-25 | 225.00 | 232.00 | 220.50 | 222.00 | 222.00 | 24,034 |
| 2023-01-24 | 245.00 | 260.00 | 220.00 | 230.00 | 230.00 | 58,681 |
| 2023-01-23 | 225.00 | 255.00 | 220.00 | 240.00 | 240.00 | 67,244 |
| 2023-01-20 | 215.67 | 240.00 | 215.67 | 225.00 | 225.00 | 41,616 |
| 2023-01-19 | 230.00 | 233.70 | 200.00 | 210.00 | 210.00 | 126,236 |
| 2023-01-18 | 250.00 | 260.00 | 207.55 | 230.00 | 230.00 | 113,882 |
| 2023-01-17 | 250.00 | 253.90 | 243.77 | 250.00 | 250.00 | 12,723 |
| 2023-01-16 | 250.00 | 254.70 | 240.00 | 250.00 | 250.00 | 15,180 |
| 2023-01-13 | 250.00 | 260.00 | 240.00 | 248.00 | 248.00 | 11,998 |
| 2023-01-12 | 260.00 | 260.00 | 231.00 | 250.00 | 250.00 | 95,674 |
| 2023-01-11 | 280.00 | 283.00 | 254.00 | 265.00 | 265.00 | 49,957 |
| 2023-01-10 | 285.00 | 290.00 | 270.00 | 280.00 | 280.00 | 18,662 |
| 2023-01-09 | 280.00 | 300.00 | 275.55 | 285.00 | 285.00 | 22,254 |
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.