Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 75,883 |
| 2026-07-29 | 289.00 | 295.00 | 260.00 | 270.00 | 270.00 | 86,824 |
| 2026-07-28 | 315.00 | 320.00 | 286.77 | 289.00 | 289.00 | 42,754 |
| 2026-07-27 | 319.00 | 330.00 | 312.20 | 322.50 | 322.50 | 35,172 |
| 2026-07-24 | 308.00 | 316.70 | 308.00 | 312.50 | 312.50 | 3,364 |
| 2026-07-23 | 315.00 | 324.48 | 295.00 | 307.50 | 307.50 | 50,091 |
| 2026-07-22 | 320.00 | 350.00 | 315.15 | 322.50 | 322.50 | 49,651 |
| 2026-07-21 | 319.00 | 331.68 | 300.00 | 322.50 | 322.50 | 21,715 |
| 2026-07-20 | 304.48 | 319.00 | 285.00 | 304.50 | 304.50 | 57,339 |
| 2026-07-17 | 320.00 | 324.00 | 299.50 | 299.50 | 299.50 | 93,186 |
| 2026-07-16 | 270.00 | 320.00 | 260.00 | 307.00 | 307.00 | 158,646 |
| 2026-07-15 | 266.00 | 270.00 | 251.00 | 263.50 | 263.50 | 15,295 |
| 2026-07-14 | 260.00 | 270.00 | 251.06 | 260.50 | 260.50 | 21,688 |
| 2026-07-13 | 255.00 | 266.00 | 241.00 | 266.00 | 266.00 | 92,895 |
| 2026-07-10 | 245.00 | 253.35 | 233.00 | 249.50 | 249.50 | 46,527 |
| 2026-07-09 | 240.00 | 245.00 | 234.00 | 240.00 | 240.00 | 87,257 |
| 2026-07-08 | 224.00 | 245.00 | 215.00 | 241.00 | 241.00 | 51,562 |
| 2026-07-07 | 241.00 | 260.00 | 225.18 | 230.00 | 230.00 | 23,419 |
| 2026-07-06 | 245.00 | 260.00 | 230.00 | 245.50 | 245.50 | 76,401 |
| 2026-07-03 | 219.00 | 245.00 | 205.00 | 238.50 | 238.50 | 156,450 |
| 2026-07-02 | 219.00 | 219.00 | 205.00 | 212.00 | 212.00 | 2,747 |
| 2026-07-01 | 220.00 | 229.00 | 183.60 | 216.00 | 216.00 | 241,275 |
| 2026-06-30 | 230.00 | 244.00 | 215.00 | 224.50 | 224.50 | 52,992 |
| 2026-06-29 | 230.28 | 244.00 | 230.00 | 237.00 | 237.00 | 16,770 |
| 2026-06-26 | 240.00 | 249.00 | 233.00 | 237.00 | 237.00 | 8,275 |
| 2026-06-25 | 249.00 | 258.81 | 240.00 | 249.50 | 249.50 | 20,520 |
| 2026-06-24 | 256.00 | 279.00 | 241.00 | 245.00 | 245.00 | 42,123 |
| 2026-06-23 | 271.00 | 271.00 | 255.55 | 258.50 | 258.50 | 9,946 |
| 2026-06-22 | 277.00 | 277.22 | 265.00 | 268.00 | 268.00 | 19,589 |
| 2026-06-19 | 272.00 | 272.00 | 265.00 | 268.00 | 268.00 | 2,830 |
| 2026-06-18 | 271.00 | 279.00 | 265.09 | 269.50 | 269.50 | 16,270 |
| 2026-06-17 | 284.00 | 286.80 | 266.00 | 284.00 | 284.00 | 44,732 |
| 2026-06-16 | 303.00 | 310.00 | 251.00 | 272.50 | 272.50 | 162,290 |
| 2026-06-15 | 294.00 | 310.00 | 290.00 | 300.50 | 300.50 | 95,594 |
| 2026-06-12 | 235.00 | 330.00 | 233.50 | 289.00 | 289.00 | 239,538 |
| 2026-06-11 | 221.00 | 232.25 | 221.00 | 226.00 | 226.00 | 14,446 |
| 2026-06-10 | 220.00 | 239.00 | 215.57 | 230.00 | 230.00 | 53,051 |
| 2026-06-09 | 230.00 | 240.00 | 217.00 | 225.00 | 225.00 | 60,328 |
| 2026-06-08 | 235.00 | 249.00 | 235.00 | 242.00 | 242.00 | 4,598 |
| 2026-06-05 | 241.00 | 259.00 | 230.00 | 242.00 | 242.00 | 59,367 |
| 2026-06-04 | 256.58 | 260.00 | 242.33 | 254.50 | 254.50 | 6,050 |
| 2026-06-03 | 240.00 | 260.00 | 230.00 | 253.50 | 253.50 | 59,016 |
| 2026-06-02 | 232.18 | 249.00 | 230.00 | 239.50 | 239.50 | 7,871 |
| 2026-06-01 | 266.00 | 266.00 | 226.00 | 243.00 | 243.00 | 125,823 |
| 2026-05-29 | 276.00 | 289.00 | 248.50 | 248.50 | 248.50 | 84,407 |
| 2026-05-28 | 300.00 | 309.00 | 261.00 | 273.00 | 273.00 | 191,016 |
| 2026-05-27 | 314.00 | 321.30 | 310.00 | 311.50 | 311.50 | 13,536 |
| 2026-05-26 | 325.00 | 330.00 | 310.00 | 320.50 | 320.50 | 23,781 |
| 2026-05-22 | 325.00 | 337.40 | 321.50 | 329.50 | 329.50 | 51,036 |
| 2026-05-21 | 310.00 | 323.40 | 304.95 | 320.00 | 320.00 | 29,701 |
| 2026-05-20 | 310.00 | 329.00 | 310.00 | 319.50 | 319.50 | 11,139 |
| 2026-05-19 | 312.00 | 320.00 | 310.00 | 319.50 | 319.50 | 15,031 |
| 2026-05-18 | 315.00 | 339.00 | 310.00 | 315.50 | 315.50 | 5,444 |
| 2026-05-15 | 315.00 | 327.00 | 315.00 | 327.00 | 327.00 | 1,518 |
| 2026-05-14 | 320.00 | 339.00 | 315.65 | 320.00 | 320.00 | 12,167 |
| 2026-05-13 | 354.00 | 354.00 | 310.00 | 329.50 | 329.50 | 29,712 |
| 2026-05-12 | 335.29 | 359.00 | 325.00 | 339.50 | 339.50 | 19,669 |
| 2026-05-11 | 342.00 | 364.00 | 335.00 | 350.00 | 350.00 | 29,023 |
| 2026-05-08 | 335.00 | 357.40 | 335.00 | 345.00 | 345.00 | 88,597 |
| 2026-05-07 | 323.44 | 349.00 | 319.00 | 339.50 | 339.50 | 29,146 |
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.