Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 276.00 | 299.00 | 270.00 | 272.00 | 272.00 | 32,373 |
| 2025-11-10 | 285.00 | 299.00 | 270.36 | 281.00 | 281.00 | 69,038 |
| 2025-11-07 | 274.00 | 288.00 | 268.40 | 271.50 | 271.50 | 51,551 |
| 2025-11-06 | 288.00 | 299.00 | 277.00 | 282.00 | 282.00 | 31,754 |
| 2025-11-05 | 273.00 | 299.00 | 273.00 | 292.50 | 292.50 | 71,246 |
| 2025-11-04 | 270.00 | 279.00 | 260.00 | 274.00 | 274.00 | 79,177 |
| 2025-11-03 | 290.00 | 297.00 | 274.00 | 281.00 | 281.00 | 46,448 |
| 2025-10-31 | 309.00 | 325.00 | 290.00 | 295.00 | 295.00 | 97,940 |
| 2025-10-30 | 300.00 | 306.35 | 291.00 | 302.50 | 302.50 | 42,214 |
| 2025-10-29 | 279.00 | 304.00 | 260.00 | 297.50 | 297.50 | 80,791 |
| 2025-10-28 | 280.00 | 294.85 | 262.00 | 267.00 | 267.00 | 79,574 |
| 2025-10-27 | 240.00 | 289.00 | 234.00 | 283.00 | 283.00 | 143,556 |
| 2025-10-24 | 212.00 | 244.16 | 211.85 | 238.50 | 238.50 | 126,792 |
| 2025-10-23 | 205.00 | 224.00 | 205.00 | 217.00 | 217.00 | 22,490 |
| 2025-10-22 | 210.00 | 216.45 | 205.00 | 214.50 | 214.50 | 27,940 |
| 2025-10-21 | 218.00 | 224.00 | 205.00 | 214.50 | 214.50 | 38,240 |
| 2025-10-20 | 236.00 | 243.00 | 206.40 | 212.00 | 212.00 | 110,800 |
| 2025-10-17 | 234.00 | 248.88 | 221.00 | 239.50 | 239.50 | 63,271 |
| 2025-10-16 | 235.00 | 244.00 | 225.00 | 230.00 | 230.00 | 32,910 |
| 2025-10-15 | 252.00 | 252.00 | 236.50 | 239.50 | 239.50 | 37,325 |
| 2025-10-14 | 239.00 | 265.00 | 236.00 | 252.00 | 252.00 | 127,280 |
| 2025-10-13 | 218.00 | 239.00 | 210.00 | 235.00 | 235.00 | 146,987 |
| 2025-10-10 | 219.00 | 255.00 | 218.00 | 224.50 | 224.50 | 154,967 |
| 2025-10-09 | 212.00 | 220.00 | 212.00 | 218.00 | 218.00 | 101,963 |
| 2025-10-08 | 195.00 | 216.50 | 192.70 | 209.50 | 209.50 | 36,333 |
| 2025-10-07 | 194.50 | 201.00 | 185.50 | 195.75 | 195.75 | 61,489 |
| 2025-10-06 | 187.50 | 195.00 | 184.00 | 191.00 | 191.00 | 59,549 |
| 2025-10-03 | 178.00 | 183.50 | 170.77 | 178.00 | 178.00 | 43,249 |
| 2025-10-02 | 177.40 | 178.50 | 175.00 | 175.00 | 175.00 | 9,240 |
| 2025-10-01 | 175.00 | 179.50 | 166.00 | 172.75 | 172.75 | 40,211 |
| 2025-09-30 | 180.00 | 194.50 | 175.00 | 179.75 | 179.75 | 172,129 |
| 2025-09-29 | 180.00 | 194.50 | 180.00 | 187.25 | 187.25 | 13,690 |
| 2025-09-26 | 186.75 | 186.75 | 185.75 | 185.75 | 185.75 | 569 |
| 2025-09-25 | 184.50 | 194.50 | 179.60 | 185.75 | 185.75 | 21,204 |
| 2025-09-24 | 188.50 | 190.00 | 180.00 | 185.00 | 185.00 | 19,563 |
| 2025-09-23 | 178.75 | 185.75 | 177.18 | 185.75 | 185.75 | 10,043 |
| 2025-09-22 | 176.77 | 185.75 | 176.77 | 185.75 | 185.75 | 16,732 |
| 2025-09-19 | 186.00 | 188.55 | 176.77 | 179.75 | 179.75 | 31,012 |
| 2025-09-18 | 187.00 | 197.50 | 175.00 | 184.75 | 184.75 | 65,063 |
| 2025-09-17 | 185.00 | 197.40 | 182.00 | 193.25 | 193.25 | 54,563 |
| 2025-09-16 | 200.00 | 205.00 | 182.00 | 186.00 | 186.00 | 92,619 |
| 2025-09-15 | 201.00 | 208.00 | 200.00 | 203.50 | 203.50 | 13,699 |
| 2025-09-12 | 201.00 | 209.00 | 200.00 | 204.50 | 204.50 | 38,000 |
| 2025-09-11 | 203.25 | 209.00 | 203.25 | 205.00 | 205.00 | 27,726 |
| 2025-09-10 | 207.00 | 214.00 | 192.11 | 205.00 | 205.00 | 137,410 |
| 2025-09-09 | 210.00 | 228.00 | 200.02 | 210.50 | 210.50 | 91,409 |
| 2025-09-08 | 199.00 | 210.00 | 191.35 | 205.00 | 205.00 | 72,556 |
| 2025-09-05 | 200.00 | 206.00 | 190.00 | 197.25 | 197.25 | 53,266 |
| 2025-09-04 | 211.00 | 218.00 | 201.90 | 207.00 | 207.00 | 25,297 |
| 2025-09-03 | 208.00 | 220.00 | 206.00 | 211.00 | 211.00 | 27,562 |
| 2025-09-02 | 206.00 | 216.90 | 206.00 | 212.50 | 212.50 | 4,024 |
| 2025-09-01 | 211.00 | 219.00 | 206.00 | 215.00 | 215.00 | 42,441 |
| 2025-08-29 | 200.00 | 224.11 | 189.75 | 212.50 | 212.50 | 96,235 |
| 2025-08-28 | 195.50 | 207.00 | 187.00 | 191.75 | 191.75 | 38,443 |
| 2025-08-27 | 195.50 | 207.00 | 195.50 | 201.25 | 201.25 | 6,561 |
| 2025-08-26 | 211.00 | 224.00 | 195.98 | 200.25 | 200.25 | 42,424 |
| 2025-08-22 | 205.00 | 218.00 | 198.75 | 218.00 | 218.00 | 69,069 |
| 2025-08-21 | 200.00 | 212.00 | 190.00 | 206.00 | 206.00 | 23,585 |
| 2025-08-20 | 208.00 | 214.00 | 190.50 | 194.75 | 194.75 | 113,924 |
| 2025-08-19 | 200.00 | 219.00 | 196.00 | 198.00 | 198.00 | 51,656 |
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.