Alkemy Capital Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	169.50	192.00	169.50	177.50	177.50	86,657
2022-04-14	162.50	169.00	162.50	162.50	162.50	300
2022-04-13	162.50	169.26	158.55	162.50	162.50	68,675
2022-04-12	170.00	170.00	157.40	170.00	170.00	33,314
2022-04-11	182.00	182.00	171.00	180.00	180.00	16,344
2022-04-08	182.00	182.90	182.00	182.00	182.00	11,316
2022-04-07	180.30	195.00	180.30	182.00	182.00	32,289
2022-04-06	185.00	185.00	170.10	185.00	185.00	29,590
2022-04-05	180.00	190.00	176.70	185.00	185.00	57,945
2022-04-04	160.00	184.90	157.00	175.00	175.00	35,928
2022-04-01	157.00	164.80	157.00	160.00	160.00	18,839
2022-03-31	142.50	156.60	137.26	155.00	155.00	19,140
2022-03-30	142.50	142.50	136.55	142.50	142.50	18,447
2022-03-29	155.00	159.00	142.10	145.00	145.00	25,488
2022-03-28	145.00	210.00	140.00	155.00	155.00	139,842
2022-03-25	127.84	150.00	127.84	140.00	140.00	21,503
2022-03-24	115.00	115.00	114.00	115.00	115.00	5,000
2022-03-23	95.000	128.90	90.000	115.00	115.00	34,936
2022-03-22	95.000	110.00	95.000	95.000	95.000	62,632
2022-03-21	85.000	102.50	85.000	85.000	85.000	22,111
2022-03-18	85.000	85.000	75.000	85.000	85.000	22,000
2022-03-17	90.000	109.00	90.000	90.000	90.000	103,373
2022-03-16	72.500	94.550	72.500	72.500	72.500	139,250
2022-03-15	72.500	72.500	72.500	72.500	72.500	0
2022-03-14	72.500	85.000	72.500	72.500	72.500	5,000
2022-03-11	72.500	72.500	72.500	72.500	72.500	0
2022-03-10	72.500	85.000	72.500	72.500	72.500	7,020
2022-03-09	72.500	95.000	72.500	72.500	72.500	6,786
2022-03-08	85.000	94.400	72.500	72.500	72.500	250
2022-03-07	94.400	94.400	75.000	85.000	85.000	25,500
2022-03-04	100.00	100.00	100.00	100.00	100.00	0
2022-03-03	100.00	118.50	100.00	100.00	100.00	7,500
2022-03-02	100.00	123.50	81.000	100.00	100.00	2,123
2022-02-25	92.500	92.500	92.500	92.500	92.500	0
2022-02-24	92.500	92.500	92.500	92.500	92.500	0
2022-02-23	92.500	92.500	92.500	92.500	92.500	0
2022-02-22	92.500	92.500	92.500	92.500	92.500	0
2022-02-21	92.500	92.500	92.500	92.500	92.500	0
2022-02-18	92.500	92.500	75.700	92.500	92.500	492
2022-02-17	92.500	92.500	92.500	92.500	92.500	0
2022-02-16	92.500	92.500	92.500	92.500	92.500	0
2022-02-15	92.500	92.500	92.500	92.500	92.500	0
2022-02-14	92.500	92.500	92.500	92.500	92.500	0
2022-02-11	92.500	92.500	92.500	92.500	92.500	0
2022-02-10	92.500	92.500	92.500	92.500	92.500	0
2022-02-09	92.500	104.50	92.500	92.500	92.500	10
2022-02-08	92.500	92.500	92.500	92.500	92.500	0
2022-02-07	92.500	92.500	92.500	92.500	92.500	0
2022-02-04	92.500	92.500	85.000	92.500	92.500	5,000
2022-02-03	97.500	97.500	97.500	97.500	97.500	0
2022-02-02	97.500	97.500	97.500	97.500	97.500	0
2022-02-01	97.500	97.500	97.500	97.500	97.500	0
2022-01-31	97.500	97.500	97.500	97.500	97.500	0
2022-01-28	97.500	97.500	97.500	97.500	97.500	0
2022-01-27	107.50	108.00	97.500	97.500	97.500	200
2022-01-26	107.50	107.50	107.50	107.50	107.50	0
2022-01-25	107.50	107.50	107.50	107.50	107.50	0
2022-01-24	107.50	107.50	107.50	107.50	107.50	0
2022-01-21	107.50	107.50	107.50	107.50	107.50	0
2022-01-20	107.50	107.50	107.50	107.50	107.50	0

← NewerPage 20 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.