Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 402.00 | 409.00 | 382.00 | 398.50 | 398.50 | 24,098 |
| 2026-02-05 | 400.00 | 402.18 | 376.00 | 385.50 | 385.50 | 35,163 |
| 2026-02-04 | 387.00 | 425.00 | 387.00 | 400.00 | 400.00 | 77,859 |
| 2026-02-03 | 429.00 | 429.00 | 366.11 | 386.50 | 386.50 | 165,176 |
| 2026-02-02 | 414.00 | 418.00 | 385.00 | 418.00 | 418.00 | 86,829 |
| 2026-01-30 | 399.00 | 415.00 | 372.11 | 410.00 | 410.00 | 43,673 |
| 2026-01-29 | 406.00 | 437.00 | 361.00 | 376.50 | 376.50 | 209,728 |
| 2026-01-28 | 345.00 | 440.00 | 330.00 | 397.50 | 397.50 | 304,675 |
| 2026-01-27 | 340.00 | 349.00 | 330.00 | 340.00 | 340.00 | 23,856 |
| 2026-01-26 | 360.00 | 370.00 | 329.72 | 338.00 | 338.00 | 109,485 |
| 2026-01-23 | 379.00 | 388.00 | 357.00 | 366.50 | 366.50 | 36,522 |
| 2026-01-22 | 346.00 | 389.00 | 342.00 | 377.00 | 377.00 | 100,385 |
| 2026-01-21 | 340.00 | 348.00 | 316.50 | 344.50 | 344.50 | 97,581 |
| 2026-01-20 | 353.00 | 358.82 | 325.00 | 342.50 | 342.50 | 100,581 |
| 2026-01-19 | 339.00 | 367.00 | 337.20 | 352.50 | 352.50 | 157,628 |
| 2026-01-16 | 310.00 | 340.00 | 302.20 | 328.50 | 328.50 | 120,426 |
| 2026-01-15 | 258.00 | 322.00 | 258.00 | 310.00 | 310.00 | 102,470 |
| 2026-01-14 | 259.00 | 275.00 | 252.00 | 275.00 | 275.00 | 24,581 |
| 2026-01-13 | 241.00 | 259.00 | 241.00 | 244.50 | 244.50 | 27,397 |
| 2026-01-12 | 256.00 | 259.00 | 242.85 | 252.00 | 252.00 | 50,618 |
| 2026-01-09 | 250.00 | 260.00 | 250.00 | 252.00 | 252.00 | 6,595 |
| 2026-01-08 | 267.00 | 269.00 | 251.00 | 252.00 | 252.00 | 8,544 |
| 2026-01-07 | 266.00 | 275.00 | 245.00 | 260.00 | 260.00 | 34,443 |
| 2026-01-06 | 274.75 | 294.00 | 265.00 | 273.50 | 273.50 | 24,363 |
| 2026-01-05 | 270.00 | 298.00 | 267.95 | 272.50 | 272.50 | 25,413 |
| 2026-01-02 | 274.00 | 297.00 | 270.55 | 281.50 | 281.50 | 33,066 |
| 2025-12-31 | 275.00 | 297.00 | 271.00 | 285.00 | 285.00 | 6,570 |
| 2025-12-30 | 280.00 | 295.20 | 272.00 | 280.00 | 280.00 | 13,253 |
| 2025-12-29 | 292.00 | 299.00 | 280.00 | 282.00 | 282.00 | 21,828 |
| 2025-12-24 | 298.05 | 299.00 | 280.02 | 288.50 | 288.50 | 5,042 |
| 2025-12-23 | 293.00 | 299.00 | 278.50 | 288.00 | 288.00 | 41,214 |
| 2025-12-22 | 267.00 | 293.00 | 264.00 | 287.00 | 287.00 | 20,771 |
| 2025-12-19 | 277.65 | 284.00 | 263.00 | 267.50 | 267.50 | 6,416 |
| 2025-12-18 | 272.00 | 294.00 | 265.00 | 275.00 | 275.00 | 29,547 |
| 2025-12-17 | 277.00 | 295.00 | 265.01 | 271.50 | 271.50 | 39,682 |
| 2025-12-16 | 297.00 | 319.00 | 270.00 | 284.50 | 284.50 | 34,327 |
| 2025-12-15 | 320.00 | 329.00 | 296.00 | 300.00 | 300.00 | 44,597 |
| 2025-12-12 | 332.00 | 359.00 | 315.00 | 322.00 | 322.00 | 37,735 |
| 2025-12-11 | 339.00 | 360.00 | 331.95 | 345.50 | 345.50 | 30,596 |
| 2025-12-10 | 337.00 | 359.00 | 336.00 | 341.00 | 341.00 | 24,149 |
| 2025-12-09 | 345.00 | 358.00 | 336.00 | 344.00 | 344.00 | 9,075 |
| 2025-12-08 | 336.00 | 359.00 | 335.00 | 350.00 | 350.00 | 43,829 |
| 2025-12-05 | 325.00 | 349.00 | 325.00 | 342.00 | 342.00 | 37,582 |
| 2025-12-04 | 344.00 | 349.00 | 325.24 | 337.00 | 337.00 | 11,801 |
| 2025-12-03 | 332.00 | 358.05 | 325.00 | 337.00 | 337.00 | 37,742 |
| 2025-12-02 | 354.00 | 364.00 | 334.00 | 350.00 | 350.00 | 74,159 |
| 2025-12-01 | 340.00 | 364.00 | 334.00 | 349.00 | 349.00 | 48,099 |
| 2025-11-28 | 383.00 | 395.00 | 340.00 | 357.00 | 357.00 | 103,263 |
| 2025-11-27 | 370.00 | 407.00 | 369.80 | 386.50 | 386.50 | 71,432 |
| 2025-11-26 | 346.00 | 375.00 | 340.00 | 370.00 | 370.00 | 101,857 |
| 2025-11-25 | 362.00 | 369.33 | 342.10 | 345.00 | 345.00 | 86,665 |
| 2025-11-24 | 334.00 | 394.76 | 330.00 | 362.00 | 362.00 | 125,809 |
| 2025-11-21 | 300.00 | 340.00 | 290.00 | 330.50 | 330.50 | 62,462 |
| 2025-11-20 | 280.00 | 310.00 | 272.00 | 301.50 | 301.50 | 65,954 |
| 2025-11-19 | 274.00 | 288.66 | 272.00 | 283.50 | 283.50 | 11,454 |
| 2025-11-18 | 280.00 | 294.00 | 280.00 | 283.50 | 283.50 | 16,369 |
| 2025-11-17 | 288.00 | 289.00 | 272.00 | 284.50 | 284.50 | 45,818 |
| 2025-11-14 | 280.00 | 295.00 | 271.00 | 280.00 | 280.00 | 20,410 |
| 2025-11-13 | 285.00 | 295.00 | 275.00 | 277.50 | 277.50 | 106,688 |
| 2025-11-12 | 275.00 | 283.00 | 265.00 | 269.50 | 269.50 | 26,411 |
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.