Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 145.00 | 146.70 | 140.00 | 145.00 | 145.00 | 57,052 |
| 2025-02-24 | 147.45 | 147.45 | 140.00 | 145.00 | 145.00 | 24,452 |
| 2025-02-21 | 142.50 | 150.00 | 140.00 | 148.00 | 148.00 | 40,392 |
| 2025-02-20 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 5,258 |
| 2025-02-19 | 141.50 | 145.00 | 141.50 | 142.50 | 142.50 | 11,170 |
| 2025-02-18 | 131.60 | 150.00 | 131.60 | 140.00 | 140.00 | 121,717 |
| 2025-02-17 | 135.00 | 140.00 | 125.00 | 132.50 | 132.50 | 168,743 |
| 2025-02-14 | 155.00 | 155.00 | 140.00 | 145.00 | 145.00 | 36,469 |
| 2025-02-13 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 2,466 |
| 2025-02-12 | 157.50 | 157.50 | 150.30 | 157.50 | 157.50 | 7,087 |
| 2025-02-11 | 165.00 | 165.95 | 151.75 | 157.50 | 157.50 | 25,291 |
| 2025-02-10 | 165.00 | 169.50 | 160.10 | 165.00 | 165.00 | 19,855 |
| 2025-02-07 | 170.00 | 175.00 | 160.00 | 165.00 | 165.00 | 17,412 |
| 2025-02-06 | 172.50 | 175.00 | 166.55 | 170.00 | 170.00 | 10,633 |
| 2025-02-05 | 167.50 | 190.00 | 160.00 | 172.50 | 172.50 | 153,130 |
| 2025-02-04 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | 17,566 |
| 2025-02-03 | 175.00 | 180.00 | 160.00 | 173.50 | 173.50 | 54,535 |
| 2025-01-31 | 145.00 | 190.00 | 145.00 | 175.00 | 175.00 | 174,265 |
| 2025-01-30 | 140.00 | 144.50 | 130.25 | 137.50 | 137.50 | 9,958 |
| 2025-01-29 | 132.55 | 144.70 | 132.55 | 140.00 | 140.00 | 26,252 |
| 2025-01-28 | 140.00 | 140.00 | 130.50 | 132.50 | 132.50 | 23,336 |
| 2025-01-27 | 147.50 | 155.00 | 140.00 | 145.00 | 145.00 | 5,426 |
| 2025-01-24 | 147.50 | 149.33 | 141.11 | 147.50 | 147.50 | 11,624 |
| 2025-01-23 | 147.50 | 155.00 | 137.00 | 147.50 | 147.50 | 7,275 |
| 2025-01-22 | 150.00 | 160.00 | 142.00 | 147.50 | 147.50 | 26,844 |
| 2025-01-21 | 147.50 | 152.00 | 145.05 | 150.00 | 150.00 | 9,510 |
| 2025-01-20 | 150.00 | 155.00 | 145.00 | 147.50 | 147.50 | 51,417 |
| 2025-01-17 | 162.50 | 166.30 | 149.88 | 150.00 | 150.00 | 33,128 |
| 2025-01-16 | 162.50 | 170.00 | 155.00 | 162.50 | 162.50 | 48,995 |
| 2025-01-15 | 170.00 | 185.00 | 155.00 | 162.50 | 162.50 | 94,379 |
| 2025-01-14 | 130.00 | 175.00 | 125.00 | 172.50 | 172.50 | 262,004 |
| 2025-01-13 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 7,894 |
| 2025-01-10 | 130.00 | 132.75 | 127.00 | 130.00 | 130.00 | 1,416 |
| 2025-01-09 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 6,070 |
| 2025-01-08 | 137.50 | 140.00 | 128.51 | 130.00 | 130.00 | 12,792 |
| 2025-01-07 | 140.00 | 140.77 | 135.56 | 137.50 | 137.50 | 13,094 |
| 2025-01-06 | 136.00 | 144.00 | 132.00 | 140.00 | 140.00 | 38,803 |
| 2025-01-03 | 127.50 | 139.00 | 125.00 | 136.00 | 136.00 | 31,849 |
| 2025-01-02 | 127.50 | 129.45 | 125.25 | 127.50 | 127.50 | 11,032 |
| 2024-12-31 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2024-12-30 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 16,673 |
| 2024-12-27 | 125.00 | 135.00 | 125.00 | 130.00 | 130.00 | 14,919 |
| 2024-12-24 | 130.00 | 135.00 | 121.66 | 125.00 | 125.00 | 13,705 |
| 2024-12-23 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 12,980 |
| 2024-12-20 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 14,289 |
| 2024-12-19 | 137.50 | 140.00 | 127.00 | 130.00 | 130.00 | 19,052 |
| 2024-12-18 | 137.50 | 146.50 | 132.30 | 137.50 | 137.50 | 29,198 |
| 2024-12-17 | 135.00 | 143.78 | 130.00 | 137.50 | 137.50 | 13,633 |
| 2024-12-16 | 137.50 | 145.00 | 130.00 | 130.00 | 130.00 | 47,309 |
| 2024-12-13 | 129.50 | 143.75 | 129.50 | 137.50 | 137.50 | 48,043 |
| 2024-12-12 | 125.00 | 129.90 | 120.00 | 125.00 | 125.00 | 30,219 |
| 2024-12-11 | 117.50 | 130.00 | 116.55 | 125.00 | 125.00 | 30,512 |
| 2024-12-10 | 112.50 | 124.65 | 110.00 | 117.50 | 117.50 | 59,001 |
| 2024-12-09 | 115.00 | 115.00 | 111.25 | 112.50 | 112.50 | 26,334 |
| 2024-12-06 | 112.50 | 115.00 | 111.51 | 115.00 | 115.00 | 2,567 |
| 2024-12-05 | 117.50 | 120.00 | 110.00 | 112.50 | 112.50 | 10,693 |
| 2024-12-04 | 117.50 | 120.00 | 115.55 | 117.50 | 117.50 | 11,824 |
| 2024-12-03 | 120.00 | 125.00 | 115.00 | 117.50 | 117.50 | 8,816 |
| 2024-12-02 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 42,350 |
| 2024-11-29 | 122.50 | 125.90 | 115.00 | 120.00 | 120.00 | 11,918 |
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.