Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 285.00 | 287.00 | 270.00 | 280.00 | 280.00 | 21,100 |
| 2023-01-05 | 266.00 | 298.00 | 266.00 | 285.00 | 285.00 | 35,884 |
| 2023-01-04 | 270.00 | 280.00 | 250.00 | 265.00 | 265.00 | 63,022 |
| 2023-01-03 | 250.00 | 280.00 | 240.00 | 270.00 | 270.00 | 24,476 |
| 2022-12-30 | 255.00 | 260.00 | 230.20 | 245.00 | 245.00 | 26,558 |
| 2022-12-29 | 255.00 | 255.00 | 240.00 | 250.00 | 250.00 | 29,216 |
| 2022-12-28 | 250.00 | 270.00 | 240.00 | 255.00 | 255.00 | 19,277 |
| 2022-12-23 | 275.00 | 280.00 | 240.00 | 250.00 | 250.00 | 41,299 |
| 2022-12-22 | 260.00 | 290.00 | 260.00 | 275.00 | 275.00 | 31,073 |
| 2022-12-21 | 290.00 | 292.00 | 247.00 | 270.00 | 270.00 | 48,747 |
| 2022-12-20 | 305.00 | 325.00 | 282.00 | 290.00 | 290.00 | 58,577 |
| 2022-12-19 | 300.00 | 312.00 | 286.00 | 295.00 | 295.00 | 27,758 |
| 2022-12-16 | 275.00 | 314.00 | 266.00 | 300.00 | 300.00 | 79,565 |
| 2022-12-15 | 300.00 | 310.00 | 271.00 | 275.00 | 275.00 | 53,177 |
| 2022-12-14 | 305.00 | 320.00 | 290.00 | 300.00 | 300.00 | 19,687 |
| 2022-12-13 | 305.00 | 320.00 | 300.00 | 305.00 | 305.00 | 31,717 |
| 2022-12-12 | 295.00 | 320.00 | 290.00 | 320.00 | 320.00 | 37,199 |
| 2022-12-09 | 295.00 | 312.00 | 270.00 | 310.00 | 310.00 | 72,274 |
| 2022-12-08 | 310.00 | 320.00 | 290.00 | 295.00 | 295.00 | 41,355 |
| 2022-12-07 | 305.00 | 320.00 | 290.00 | 310.00 | 310.00 | 39,878 |
| 2022-12-06 | 310.00 | 320.00 | 290.00 | 305.00 | 305.00 | 15,048 |
| 2022-12-05 | 300.00 | 340.00 | 285.00 | 316.00 | 316.00 | 109,739 |
| 2022-12-02 | 305.00 | 315.00 | 286.00 | 300.00 | 300.00 | 76,495 |
| 2022-12-01 | 290.00 | 313.90 | 260.00 | 305.00 | 305.00 | 105,033 |
| 2022-11-30 | 285.00 | 310.00 | 270.00 | 290.00 | 290.00 | 106,375 |
| 2022-11-29 | 285.00 | 294.00 | 252.00 | 285.00 | 285.00 | 42,833 |
| 2022-11-28 | 280.00 | 310.00 | 265.00 | 285.00 | 285.00 | 165,778 |
| 2022-11-25 | 275.00 | 382.50 | 250.00 | 280.00 | 280.00 | 343,894 |
| 2022-11-24 | 225.00 | 240.00 | 213.00 | 230.00 | 230.00 | 23,166 |
| 2022-11-23 | 210.00 | 238.00 | 190.00 | 225.00 | 225.00 | 32,996 |
| 2022-11-22 | 215.00 | 230.00 | 200.00 | 210.00 | 210.00 | 10,422 |
| 2022-11-21 | 210.00 | 230.00 | 202.13 | 215.00 | 215.00 | 31,465 |
| 2022-11-18 | 200.00 | 220.00 | 196.00 | 210.00 | 210.00 | 14,011 |
| 2022-11-17 | 195.00 | 220.00 | 191.80 | 200.00 | 200.00 | 53,843 |
| 2022-11-16 | 180.00 | 219.00 | 180.00 | 195.00 | 195.00 | 63,266 |
| 2022-11-15 | 180.00 | 195.00 | 160.00 | 180.00 | 180.00 | 35,133 |
| 2022-11-14 | 200.00 | 200.00 | 176.00 | 180.00 | 180.00 | 29,321 |
| 2022-11-11 | 185.00 | 214.00 | 170.00 | 200.00 | 200.00 | 25,381 |
| 2022-11-10 | 195.00 | 204.90 | 180.00 | 185.00 | 185.00 | 33,235 |
| 2022-11-09 | 210.00 | 217.00 | 180.00 | 195.00 | 195.00 | 62,550 |
| 2022-11-08 | 225.00 | 240.00 | 190.00 | 210.00 | 210.00 | 15,537 |
| 2022-11-07 | 195.00 | 257.00 | 193.77 | 220.00 | 220.00 | 108,671 |
| 2022-11-04 | 185.00 | 210.00 | 175.69 | 195.00 | 195.00 | 169,163 |
| 2022-11-03 | 195.00 | 200.00 | 175.69 | 185.00 | 185.00 | 24,320 |
| 2022-11-02 | 180.00 | 218.40 | 176.25 | 197.50 | 197.50 | 79,434 |
| 2022-11-01 | 180.00 | 190.00 | 161.77 | 180.00 | 180.00 | 84,408 |
| 2022-10-31 | 175.00 | 203.72 | 166.40 | 180.00 | 180.00 | 142,828 |
| 2022-10-28 | 165.00 | 193.00 | 156.00 | 170.00 | 170.00 | 85,099 |
| 2022-10-27 | 155.00 | 174.50 | 146.55 | 167.50 | 167.50 | 82,579 |
| 2022-10-26 | 141.00 | 163.40 | 141.00 | 157.50 | 157.50 | 89,374 |
| 2022-10-25 | 137.50 | 143.00 | 126.88 | 135.00 | 135.00 | 66,804 |
| 2022-10-24 | 133.00 | 150.00 | 133.00 | 138.00 | 138.00 | 62,580 |
| 2022-10-21 | 142.50 | 149.10 | 132.00 | 132.50 | 132.50 | 27,472 |
| 2022-10-20 | 119.90 | 151.70 | 119.90 | 142.50 | 142.50 | 136,148 |
| 2022-10-19 | 117.50 | 123.00 | 116.25 | 117.50 | 117.50 | 5,834 |
| 2022-10-18 | 108.75 | 128.90 | 108.75 | 117.50 | 117.50 | 71,320 |
| 2022-10-17 | 102.50 | 111.00 | 101.00 | 105.00 | 105.00 | 72,342 |
| 2022-10-14 | 99.000 | 114.85 | 99.000 | 102.50 | 102.50 | 95,976 |
| 2022-10-13 | 95.000 | 103.00 | 91.500 | 95.000 | 95.000 | 10,812 |
| 2022-10-12 | 97.500 | 107.00 | 90.300 | 100.00 | 100.00 | 102,544 |
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.