Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 200.00 | 219.00 | 196.00 | 199.00 | 199.00 | 28,074 |
| 2025-08-15 | 205.00 | 211.78 | 201.00 | 204.50 | 204.50 | 29,613 |
| 2025-08-14 | 214.00 | 220.00 | 203.35 | 208.50 | 208.50 | 61,524 |
| 2025-08-13 | 215.00 | 227.00 | 210.00 | 217.50 | 217.50 | 7,927 |
| 2025-08-12 | 229.00 | 232.00 | 217.00 | 220.50 | 220.50 | 59,829 |
| 2025-08-11 | 200.00 | 224.00 | 197.25 | 219.50 | 219.50 | 103,335 |
| 2025-08-08 | 204.00 | 217.00 | 196.75 | 205.00 | 205.00 | 35,693 |
| 2025-08-07 | 222.00 | 229.00 | 205.75 | 207.50 | 207.50 | 93,943 |
| 2025-08-06 | 245.00 | 267.00 | 215.11 | 225.50 | 225.50 | 130,826 |
| 2025-08-05 | 260.00 | 265.00 | 243.00 | 256.50 | 256.50 | 110,394 |
| 2025-08-04 | 250.00 | 269.00 | 220.00 | 248.50 | 248.50 | 153,726 |
| 2025-08-01 | 249.00 | 279.00 | 227.00 | 259.50 | 259.50 | 363,207 |
| 2025-07-31 | 300.00 | 329.00 | 225.00 | 244.50 | 244.50 | 290,053 |
| 2025-07-30 | 301.00 | 309.00 | 250.00 | 255.00 | 255.00 | 291,035 |
| 2025-07-29 | 246.00 | 315.00 | 241.55 | 307.50 | 307.50 | 189,122 |
| 2025-07-28 | 223.00 | 250.00 | 201.00 | 240.00 | 240.00 | 181,937 |
| 2025-07-25 | 184.00 | 215.00 | 180.50 | 208.00 | 208.00 | 202,333 |
| 2025-07-24 | 183.00 | 185.00 | 173.25 | 179.75 | 179.75 | 27,926 |
| 2025-07-23 | 176.00 | 185.00 | 170.50 | 176.50 | 176.50 | 43,520 |
| 2025-07-22 | 179.99 | 179.99 | 173.13 | 174.75 | 174.75 | 24,016 |
| 2025-07-21 | 176.85 | 185.18 | 166.50 | 174.00 | 174.00 | 82,607 |
| 2025-07-18 | 170.00 | 174.00 | 155.50 | 166.25 | 166.25 | 47,864 |
| 2025-07-17 | 160.00 | 170.00 | 160.00 | 166.75 | 166.75 | 145,903 |
| 2025-07-16 | 150.00 | 151.50 | 145.00 | 148.25 | 148.25 | 6,569 |
| 2025-07-15 | 150.50 | 159.53 | 146.00 | 148.75 | 148.75 | 53,550 |
| 2025-07-14 | 156.00 | 163.00 | 151.13 | 155.25 | 155.25 | 49,910 |
| 2025-07-11 | 156.00 | 163.85 | 152.63 | 159.25 | 159.25 | 84,813 |
| 2025-07-10 | 158.00 | 164.59 | 153.80 | 159.75 | 159.75 | 91,675 |
| 2025-07-09 | 155.00 | 160.00 | 150.50 | 152.75 | 152.75 | 21,570 |
| 2025-07-08 | 154.50 | 158.15 | 150.50 | 152.75 | 152.75 | 10,104 |
| 2025-07-07 | 155.50 | 156.00 | 152.50 | 153.00 | 153.00 | 36,980 |
| 2025-07-04 | 159.28 | 159.28 | 156.00 | 156.00 | 156.00 | 10 |
| 2025-07-03 | 160.50 | 175.00 | 155.00 | 157.50 | 157.50 | 68,627 |
| 2025-07-02 | 163.00 | 173.15 | 162.50 | 168.50 | 168.50 | 1,393 |
| 2025-07-01 | 171.80 | 174.50 | 162.50 | 168.50 | 168.50 | 7,166 |
| 2025-06-30 | 175.00 | 175.00 | 163.78 | 168.50 | 168.50 | 16,013 |
| 2025-06-27 | 174.50 | 174.50 | 165.74 | 168.50 | 168.50 | 15,147 |
| 2025-06-26 | 172.00 | 174.50 | 165.50 | 171.50 | 171.50 | 20,885 |
| 2025-06-25 | 179.50 | 185.00 | 162.50 | 167.50 | 167.50 | 138,129 |
| 2025-06-24 | 190.00 | 196.00 | 180.50 | 193.25 | 193.25 | 46,328 |
| 2025-06-23 | 169.50 | 185.00 | 160.50 | 182.50 | 182.50 | 64,757 |
| 2025-06-20 | 160.50 | 165.00 | 160.50 | 165.00 | 165.00 | 66,932 |
| 2025-06-19 | 155.00 | 164.50 | 155.00 | 160.00 | 160.00 | 7,055 |
| 2025-06-18 | 165.00 | 165.00 | 155.50 | 160.00 | 160.00 | 3,149 |
| 2025-06-17 | 158.50 | 164.50 | 155.00 | 160.00 | 160.00 | 10,107 |
| 2025-06-16 | 157.00 | 164.78 | 157.00 | 160.25 | 160.25 | 43,277 |
| 2025-06-13 | 152.50 | 165.00 | 150.50 | 160.25 | 160.25 | 26,550 |
| 2025-06-12 | 165.00 | 165.00 | 150.50 | 155.25 | 155.25 | 22,561 |
| 2025-06-11 | 151.50 | 159.05 | 150.50 | 155.25 | 155.25 | 26,313 |
| 2025-06-10 | 155.00 | 161.00 | 154.20 | 155.75 | 155.75 | 50,369 |
| 2025-06-09 | 150.00 | 154.50 | 148.00 | 150.25 | 150.25 | 62,362 |
| 2025-06-06 | 148.00 | 150.65 | 141.62 | 144.75 | 144.75 | 59,870 |
| 2025-06-05 | 159.50 | 160.00 | 148.00 | 153.75 | 153.75 | 3,477 |
| 2025-06-04 | 148.50 | 158.55 | 143.26 | 153.75 | 153.75 | 4,323 |
| 2025-06-03 | 154.00 | 159.50 | 142.00 | 145.25 | 145.25 | 38,714 |
| 2025-06-02 | 150.00 | 160.00 | 135.00 | 154.75 | 154.75 | 162,440 |
| 2025-05-30 | 126.23 | 133.65 | 126.23 | 130.25 | 130.25 | 16,207 |
| 2025-05-29 | 140.00 | 140.00 | 127.50 | 127.50 | 127.50 | 3,407 |
| 2025-05-28 | 127.47 | 138.78 | 127.47 | 133.75 | 133.75 | 1,555 |
| 2025-05-27 | 139.50 | 139.50 | 126.50 | 127.50 | 127.50 | 23,748 |
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.