Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2022-07-14 | 90.000 | 92.500 | 90.000 | 90.000 | 90.000 | 1,350 |
| 2022-07-13 | 90.000 | 92.000 | 85.500 | 90.000 | 90.000 | 4,150 |
| 2022-07-12 | 92.500 | 95.000 | 90.000 | 90.000 | 90.000 | 9,735 |
| 2022-07-11 | 92.500 | 92.500 | 90.050 | 92.500 | 92.500 | 245 |
| 2022-07-08 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2022-07-07 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 5,000 |
| 2022-07-06 | 94.750 | 94.750 | 90.250 | 92.500 | 92.500 | 15,025 |
| 2022-07-05 | 97.500 | 103.55 | 97.500 | 97.500 | 97.500 | 463 |
| 2022-07-04 | 90.000 | 103.55 | 86.000 | 97.500 | 97.500 | 51,804 |
| 2022-07-01 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 19,392 |
| 2022-06-30 | 102.50 | 105.00 | 95.500 | 102.50 | 102.50 | 12,503 |
| 2022-06-29 | 100.00 | 102.50 | 91.500 | 102.50 | 102.50 | 24,305 |
| 2022-06-28 | 100.00 | 104.25 | 93.000 | 100.00 | 100.00 | 1,974 |
| 2022-06-27 | 100.00 | 108.00 | 91.000 | 100.00 | 100.00 | 2,239 |
| 2022-06-24 | 102.50 | 110.00 | 92.000 | 100.00 | 100.00 | 16,030 |
| 2022-06-23 | 105.00 | 110.00 | 96.000 | 110.00 | 110.00 | 9,143 |
| 2022-06-22 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 2,258 |
| 2022-06-21 | 112.50 | 115.00 | 105.00 | 105.00 | 105.00 | 11,273 |
| 2022-06-20 | 112.50 | 118.50 | 112.50 | 112.50 | 112.50 | 1,250 |
| 2022-06-17 | 112.50 | 112.50 | 106.59 | 112.50 | 112.50 | 478 |
| 2022-06-16 | 112.50 | 120.00 | 106.59 | 112.50 | 112.50 | 13,038 |
| 2022-06-15 | 110.00 | 114.00 | 102.00 | 112.50 | 112.50 | 54,001 |
| 2022-06-14 | 117.59 | 117.59 | 110.00 | 110.00 | 110.00 | 10,250 |
| 2022-06-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-06-10 | 122.50 | 127.00 | 115.50 | 120.00 | 120.00 | 11,557 |
| 2022-06-09 | 122.50 | 124.00 | 116.55 | 122.50 | 122.50 | 3,391 |
| 2022-06-08 | 122.50 | 124.00 | 122.50 | 122.50 | 122.50 | 10 |
| 2022-06-07 | 129.00 | 129.00 | 118.00 | 122.50 | 122.50 | 18,211 |
| 2022-06-06 | 130.00 | 130.00 | 125.20 | 130.00 | 130.00 | 75 |
| 2022-06-01 | 132.50 | 137.00 | 126.00 | 130.00 | 130.00 | 7,785 |
| 2022-05-31 | 132.50 | 137.50 | 132.50 | 132.50 | 132.50 | 10,000 |
| 2022-05-30 | 130.00 | 138.00 | 130.00 | 132.50 | 132.50 | 8,700 |
| 2022-05-27 | 122.50 | 132.90 | 116.55 | 125.00 | 125.00 | 3,023 |
| 2022-05-26 | 120.00 | 126.00 | 120.00 | 120.00 | 120.00 | 8,817 |
| 2022-05-25 | 137.50 | 139.70 | 113.00 | 120.00 | 120.00 | 56,638 |
| 2022-05-24 | 137.50 | 138.00 | 122.00 | 137.50 | 137.50 | 76,876 |
| 2022-05-23 | 152.50 | 160.00 | 131.26 | 140.00 | 140.00 | 30,095 |
| 2022-05-20 | 155.00 | 157.00 | 150.00 | 150.00 | 150.00 | 37,904 |
| 2022-05-19 | 155.00 | 158.50 | 150.30 | 155.00 | 155.00 | 15,500 |
| 2022-05-18 | 155.00 | 159.50 | 155.00 | 155.00 | 155.00 | 8,025 |
| 2022-05-17 | 152.50 | 160.00 | 152.00 | 155.00 | 155.00 | 40,705 |
| 2022-05-16 | 140.00 | 157.00 | 132.00 | 152.50 | 152.50 | 37,969 |
| 2022-05-13 | 142.50 | 150.00 | 135.10 | 140.00 | 140.00 | 18,500 |
| 2022-05-12 | 148.00 | 148.00 | 135.10 | 142.50 | 142.50 | 36,673 |
| 2022-05-11 | 152.50 | 153.80 | 145.50 | 150.00 | 150.00 | 12,348 |
| 2022-05-10 | 157.50 | 157.50 | 146.00 | 152.50 | 152.50 | 18,264 |
| 2022-05-09 | 170.00 | 173.60 | 155.00 | 157.50 | 157.50 | 39,742 |
| 2022-05-06 | 165.00 | 174.00 | 156.60 | 170.00 | 170.00 | 36,365 |
| 2022-05-05 | 165.00 | 175.00 | 161.00 | 165.00 | 165.00 | 26,405 |
| 2022-05-04 | 161.00 | 172.00 | 161.00 | 162.50 | 162.50 | 18,131 |
| 2022-05-03 | 160.00 | 168.00 | 155.00 | 160.00 | 160.00 | 27,384 |
| 2022-04-29 | 157.50 | 164.10 | 153.56 | 160.00 | 160.00 | 40,604 |
| 2022-04-28 | 157.50 | 163.00 | 157.50 | 157.50 | 157.50 | 4,703 |
| 2022-04-27 | 175.00 | 188.80 | 156.00 | 165.00 | 165.00 | 35,798 |
| 2022-04-26 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 21,607 |
| 2022-04-25 | 175.00 | 175.00 | 156.30 | 165.00 | 165.00 | 26,252 |
| 2022-04-22 | 180.00 | 190.00 | 175.00 | 175.00 | 175.00 | 13,914 |
| 2022-04-21 | 180.60 | 186.00 | 180.60 | 185.00 | 185.00 | 57,983 |
| 2022-04-20 | 177.50 | 185.00 | 165.60 | 175.00 | 175.00 | 39,452 |
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.