Alkemy Capital Investments Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	97.500	101.00	90.750	98.000	98.000	23,750
2022-10-10	97.500	97.500	93.100	97.500	97.500	12,636
2022-10-07	97.500	103.50	97.500	97.500	97.500	277
2022-10-06	97.500	102.50	96.000	97.500	97.500	6,338
2022-10-05	97.500	100.20	95.100	97.500	97.500	8,615
2022-10-04	102.50	104.00	100.20	101.00	101.00	13,722
2022-10-03	105.00	105.00	100.00	102.00	102.00	16,350
2022-09-30	102.50	109.85	101.00	105.00	105.00	31,380
2022-09-29	102.50	110.00	102.50	102.50	102.50	43,972
2022-09-28	102.50	104.00	97.500	102.50	102.50	10,000
2022-09-27	102.50	106.00	98.500	100.00	100.00	18,209
2022-09-26	106.70	106.70	100.30	105.00	105.00	9,571
2022-09-23	107.50	107.50	107.50	107.50	107.50	0
2022-09-22	112.50	115.00	100.00	107.50	107.50	11,730
2022-09-21	112.50	114.00	112.50	112.50	112.50	4,890
2022-09-20	110.00	110.00	105.00	110.00	110.00	4,502
2022-09-16	112.50	112.50	105.77	112.50	112.50	15,988
2022-09-15	115.00	115.00	115.00	115.00	115.00	450
2022-09-14	112.50	112.50	112.50	112.50	112.50	0
2022-09-13	112.50	117.00	106.60	112.50	112.50	1,127
2022-09-12	104.70	118.00	104.70	112.50	112.50	35,296
2022-09-09	97.500	104.70	97.500	97.500	97.500	1,414
2022-09-08	97.500	103.00	97.500	97.500	97.500	631
2022-09-07	100.00	103.00	93.770	97.500	97.500	3,479
2022-09-06	100.00	107.45	93.770	100.00	100.00	10,905
2022-09-05	95.000	104.00	92.770	97.500	97.500	13,216
2022-09-02	95.000	95.000	95.000	95.000	95.000	2,000
2022-09-01	95.000	98.000	91.000	95.000	95.000	36,239
2022-08-31	95.000	97.800	95.000	95.000	95.000	7,500
2022-08-30	97.500	97.500	95.000	95.000	95.000	10,957
2022-08-26	97.500	100.00	95.600	97.500	97.500	5,038
2022-08-25	97.800	100.00	97.800	100.00	100.00	10,450
2022-08-24	95.100	100.00	95.100	97.500	97.500	25,095
2022-08-23	100.00	109.55	91.200	95.000	95.000	52,326
2022-08-22	100.00	103.00	90.000	100.00	100.00	21,293
2022-08-19	104.50	104.50	95.900	100.00	100.00	19,028
2022-08-18	110.00	115.00	105.50	107.50	107.50	8,982
2022-08-17	110.25	110.25	105.59	110.00	110.00	12,699
2022-08-16	117.50	118.69	110.30	112.50	112.50	12,506
2022-08-15	120.45	120.45	115.25	117.50	117.50	20,884
2022-08-12	125.00	125.00	120.50	125.00	125.00	1,034
2022-08-11	127.50	128.00	127.00	127.50	127.50	1,550
2022-08-10	122.50	134.00	120.00	127.50	127.50	139,781
2022-08-09	117.50	127.00	110.00	122.50	122.50	136,200
2022-08-08	105.00	120.00	104.80	117.50	117.50	104,581
2022-08-05	107.50	111.00	100.00	105.00	105.00	184,717
2022-08-04	100.00	114.00	100.00	107.50	107.50	83,560
2022-08-03	87.500	93.900	87.500	87.500	87.500	4,000
2022-08-02	87.500	94.000	87.500	87.500	87.500	1,100
2022-08-01	87.500	87.500	87.500	87.500	87.500	0
2022-07-29	90.000	94.000	90.000	90.000	90.000	2,178
2022-07-28	85.000	94.000	85.000	87.500	87.500	34,577
2022-07-27	82.500	87.500	80.000	85.000	85.000	6,446
2022-07-26	82.500	88.000	82.500	82.500	82.500	4,988
2022-07-25	87.500	94.000	80.250	82.500	82.500	17,348
2022-07-22	85.000	98.000	78.330	87.500	87.500	69,541
2022-07-21	90.000	99.000	85.000	85.000	85.000	28,311
2022-07-20	89.000	89.000	80.600	82.500	82.500	14,898
2022-07-19	90.000	95.000	86.650	92.500	92.500	27,779
2022-07-18	90.000	91.900	90.000	90.000	90.000	2,000

← NewerPage 18 of 22 · 1,267 trading daysOlder →

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.