Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 333.00 | 348.00 | 310.00 | 323.50 | 323.50 | 58,146 |
| 2026-05-05 | 326.00 | 349.00 | 321.00 | 335.00 | 335.00 | 33,207 |
| 2026-05-01 | 317.00 | 350.00 | 315.00 | 340.00 | 340.00 | 68,681 |
| 2026-04-30 | 339.00 | 349.00 | 315.00 | 327.00 | 327.00 | 37,851 |
| 2026-04-29 | 309.00 | 349.00 | 290.00 | 328.00 | 328.00 | 170,727 |
| 2026-04-28 | 304.00 | 310.00 | 285.00 | 304.50 | 304.50 | 74,635 |
| 2026-04-27 | 285.00 | 299.14 | 285.00 | 295.00 | 295.00 | 71,481 |
| 2026-04-24 | 311.00 | 329.00 | 271.50 | 297.50 | 297.50 | 122,135 |
| 2026-04-23 | 310.07 | 318.85 | 300.00 | 307.00 | 307.00 | 48,603 |
| 2026-04-22 | 312.00 | 329.00 | 300.00 | 315.00 | 315.00 | 11,497 |
| 2026-04-21 | 312.00 | 329.00 | 300.00 | 309.50 | 309.50 | 14,376 |
| 2026-04-20 | 307.00 | 329.00 | 302.00 | 317.00 | 317.00 | 88,442 |
| 2026-04-17 | 315.00 | 334.00 | 297.00 | 314.00 | 314.00 | 88,953 |
| 2026-04-16 | 316.00 | 335.00 | 301.55 | 321.00 | 321.00 | 63,426 |
| 2026-04-15 | 322.00 | 339.00 | 316.00 | 325.50 | 325.50 | 17,846 |
| 2026-04-14 | 330.00 | 340.00 | 320.00 | 329.50 | 329.50 | 57,560 |
| 2026-04-13 | 328.00 | 338.00 | 317.84 | 330.00 | 330.00 | 35,854 |
| 2026-04-10 | 328.65 | 337.82 | 322.00 | 332.50 | 332.50 | 36,020 |
| 2026-04-09 | 326.00 | 354.00 | 318.30 | 327.00 | 327.00 | 40,722 |
| 2026-04-08 | 327.00 | 354.00 | 325.00 | 334.00 | 334.00 | 117,104 |
| 2026-04-07 | 330.00 | 345.00 | 322.00 | 326.00 | 326.00 | 70,563 |
| 2026-04-02 | 339.00 | 344.00 | 300.70 | 335.00 | 335.00 | 63,711 |
| 2026-04-01 | 335.00 | 354.00 | 327.40 | 340.00 | 340.00 | 67,616 |
| 2026-03-31 | 333.00 | 340.00 | 326.00 | 335.50 | 335.50 | 33,720 |
| 2026-03-30 | 324.00 | 339.00 | 318.00 | 331.50 | 331.50 | 20,139 |
| 2026-03-27 | 322.00 | 339.00 | 318.00 | 323.50 | 323.50 | 23,455 |
| 2026-03-26 | 331.00 | 356.00 | 320.00 | 330.50 | 330.50 | 21,942 |
| 2026-03-25 | 358.00 | 358.00 | 331.00 | 341.50 | 341.50 | 29,373 |
| 2026-03-24 | 344.00 | 349.00 | 331.00 | 340.00 | 340.00 | 11,919 |
| 2026-03-23 | 336.00 | 349.00 | 294.20 | 336.00 | 336.00 | 91,953 |
| 2026-03-20 | 360.00 | 389.00 | 325.52 | 336.00 | 336.00 | 57,311 |
| 2026-03-19 | 390.00 | 400.00 | 360.00 | 362.00 | 362.00 | 69,105 |
| 2026-03-18 | 406.00 | 414.00 | 390.00 | 396.50 | 396.50 | 32,904 |
| 2026-03-17 | 406.00 | 407.44 | 400.08 | 404.00 | 404.00 | 3,555 |
| 2026-03-16 | 414.00 | 427.00 | 397.56 | 404.50 | 404.50 | 17,888 |
| 2026-03-13 | 410.00 | 428.00 | 398.84 | 406.00 | 406.00 | 17,905 |
| 2026-03-12 | 430.00 | 437.00 | 392.00 | 401.50 | 401.50 | 57,883 |
| 2026-03-11 | 430.00 | 435.00 | 422.11 | 425.00 | 425.00 | 11,933 |
| 2026-03-10 | 430.00 | 430.00 | 410.00 | 424.50 | 424.50 | 50,035 |
| 2026-03-09 | 418.00 | 430.00 | 395.55 | 408.00 | 408.00 | 57,174 |
| 2026-03-06 | 412.00 | 435.00 | 412.00 | 420.00 | 420.00 | 68,435 |
| 2026-03-05 | 403.00 | 424.09 | 395.00 | 412.00 | 412.00 | 46,854 |
| 2026-03-04 | 381.00 | 414.00 | 381.00 | 405.00 | 405.00 | 63,190 |
| 2026-03-03 | 397.00 | 415.00 | 375.00 | 387.50 | 387.50 | 86,181 |
| 2026-03-02 | 405.00 | 410.00 | 396.00 | 396.00 | 396.00 | 33,986 |
| 2026-02-27 | 450.00 | 468.30 | 365.40 | 412.50 | 412.50 | 172,835 |
| 2026-02-26 | 406.00 | 455.00 | 395.52 | 445.00 | 445.00 | 152,850 |
| 2026-02-25 | 419.00 | 419.00 | 395.00 | 399.50 | 399.50 | 26,871 |
| 2026-02-24 | 399.00 | 415.00 | 395.00 | 408.00 | 408.00 | 53,911 |
| 2026-02-23 | 400.00 | 420.00 | 380.00 | 387.50 | 387.50 | 43,094 |
| 2026-02-20 | 391.00 | 415.00 | 391.00 | 410.00 | 410.00 | 23,292 |
| 2026-02-19 | 385.00 | 404.00 | 370.00 | 391.00 | 391.00 | 25,675 |
| 2026-02-18 | 375.00 | 396.00 | 371.25 | 372.50 | 372.50 | 37,519 |
| 2026-02-17 | 385.00 | 393.00 | 371.50 | 371.50 | 371.50 | 35,271 |
| 2026-02-16 | 390.00 | 409.00 | 387.50 | 387.50 | 387.50 | 11,432 |
| 2026-02-13 | 395.00 | 414.00 | 385.00 | 392.00 | 392.00 | 32,115 |
| 2026-02-12 | 418.00 | 419.00 | 400.00 | 400.00 | 400.00 | 34,514 |
| 2026-02-11 | 410.00 | 410.00 | 387.00 | 395.00 | 395.00 | 53,229 |
| 2026-02-10 | 410.00 | 415.00 | 404.00 | 410.00 | 410.00 | 33,634 |
| 2026-02-09 | 402.00 | 420.00 | 395.00 | 407.50 | 407.50 | 82,164 |
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.