Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 122.50 | 130.00 | 120.00 | 122.50 | 122.50 | 6,563 |
| 2024-11-27 | 130.00 | 135.00 | 120.00 | 122.50 | 122.50 | 47,845 |
| 2024-11-26 | 130.00 | 138.90 | 125.00 | 130.00 | 130.00 | 88,692 |
| 2024-11-25 | 117.50 | 133.95 | 115.05 | 125.00 | 125.00 | 73,393 |
| 2024-11-22 | 100.00 | 120.00 | 95.000 | 117.50 | 117.50 | 45,352 |
| 2024-11-21 | 100.00 | 104.75 | 100.00 | 100.00 | 100.00 | 11,979 |
| 2024-11-20 | 95.000 | 109.00 | 90.000 | 100.00 | 100.00 | 29,379 |
| 2024-11-19 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 4,637 |
| 2024-11-18 | 97.500 | 100.00 | 90.000 | 95.000 | 95.000 | 9,163 |
| 2024-11-15 | 97.500 | 99.750 | 95.050 | 97.500 | 97.500 | 6,991 |
| 2024-11-14 | 97.500 | 97.950 | 96.000 | 97.500 | 97.500 | 5,388 |
| 2024-11-13 | 97.500 | 98.755 | 95.000 | 97.500 | 97.500 | 37,471 |
| 2024-11-12 | 105.00 | 110.00 | 95.000 | 97.500 | 97.500 | 25,153 |
| 2024-11-11 | 105.00 | 106.76 | 102.00 | 105.00 | 105.00 | 13,585 |
| 2024-11-08 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 58,574 |
| 2024-11-07 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 13,050 |
| 2024-11-06 | 112.50 | 124.00 | 105.00 | 110.00 | 110.00 | 80,022 |
| 2024-11-05 | 127.50 | 135.00 | 110.00 | 112.50 | 112.50 | 117,912 |
| 2024-11-04 | 114.00 | 130.00 | 110.25 | 127.50 | 127.50 | 196,668 |
| 2024-11-01 | 115.00 | 135.00 | 110.00 | 114.00 | 114.00 | 225,171 |
| 2024-10-31 | 77.500 | 115.00 | 75.000 | 111.50 | 111.50 | 360,315 |
| 2024-10-30 | 79.500 | 82.950 | 75.000 | 77.500 | 77.500 | 108,399 |
| 2024-10-29 | 84.000 | 85.750 | 75.000 | 79.500 | 79.500 | 67,491 |
| 2024-10-28 | 85.500 | 88.000 | 80.000 | 84.000 | 84.000 | 35,065 |
| 2024-10-25 | 77.000 | 92.000 | 77.000 | 87.000 | 87.000 | 207,370 |
| 2024-10-24 | 42.500 | 84.000 | 42.500 | 74.000 | 74.000 | 753,554 |
| 2024-10-23 | 42.500 | 45.000 | 40.260 | 42.500 | 42.500 | 7,271 |
| 2024-10-22 | 42.500 | 44.950 | 42.500 | 42.500 | 42.500 | 300 |
| 2024-10-21 | 43.100 | 43.100 | 40.125 | 42.500 | 42.500 | 28,500 |
| 2024-10-18 | 44.000 | 44.000 | 43.110 | 44.000 | 44.000 | 17,052 |
| 2024-10-17 | 45.500 | 47.000 | 43.000 | 44.000 | 44.000 | 53,634 |
| 2024-10-16 | 45.500 | 48.000 | 45.500 | 45.500 | 45.500 | 12,369 |
| 2024-10-15 | 45.000 | 48.000 | 45.000 | 45.500 | 45.500 | 13,334 |
| 2024-10-14 | 42.550 | 45.000 | 42.550 | 44.000 | 44.000 | 49,720 |
| 2024-10-11 | 42.500 | 45.000 | 40.000 | 42.500 | 42.500 | 21,153 |
| 2024-10-10 | 42.500 | 44.450 | 42.025 | 42.500 | 42.500 | 18,882 |
| 2024-10-09 | 42.500 | 43.000 | 40.250 | 42.500 | 42.500 | 78,500 |
| 2024-10-08 | 37.500 | 45.000 | 35.000 | 42.500 | 42.500 | 93,831 |
| 2024-10-07 | 36.000 | 39.500 | 33.550 | 37.500 | 37.500 | 80,458 |
| 2024-10-04 | 36.000 | 39.500 | 35.250 | 36.000 | 36.000 | 17,218 |
| 2024-10-03 | 36.000 | 40.000 | 35.125 | 36.000 | 36.000 | 46,340 |
| 2024-10-02 | 37.500 | 39.600 | 33.611 | 36.000 | 36.000 | 39,731 |
| 2024-10-01 | 40.000 | 41.760 | 38.380 | 40.000 | 40.000 | 23,520 |
| 2024-09-30 | 40.000 | 42.000 | 40.000 | 40.000 | 40.000 | 13,454 |
| 2024-09-27 | 40.000 | 42.000 | 38.880 | 40.000 | 40.000 | 3,322 |
| 2024-09-26 | 39.500 | 40.660 | 38.000 | 40.000 | 40.000 | 22,320 |
| 2024-09-25 | 39.500 | 41.700 | 37.000 | 39.500 | 39.500 | 18,241 |
| 2024-09-24 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 0 |
| 2024-09-23 | 39.500 | 40.900 | 38.450 | 39.500 | 39.500 | 11,682 |
| 2024-09-20 | 39.500 | 41.770 | 38.000 | 39.500 | 39.500 | 53,211 |
| 2024-09-19 | 40.000 | 40.440 | 38.500 | 39.500 | 39.500 | 24,578 |
| 2024-09-18 | 40.000 | 40.000 | 33.500 | 40.000 | 40.000 | 153,896 |
| 2024-09-17 | 40.000 | 40.000 | 36.100 | 40.000 | 40.000 | 1,550 |
| 2024-09-16 | 40.000 | 40.000 | 35.000 | 40.000 | 40.000 | 52,922 |
| 2024-09-13 | 40.000 | 45.000 | 35.000 | 40.000 | 40.000 | 12,183 |
| 2024-09-12 | 37.500 | 39.000 | 35.000 | 37.500 | 37.500 | 39,877 |
| 2024-09-11 | 40.000 | 40.000 | 35.050 | 37.500 | 37.500 | 13,797 |
| 2024-09-10 | 42.500 | 43.000 | 36.325 | 40.000 | 40.000 | 11,109 |
| 2024-09-09 | 42.500 | 42.500 | 40.050 | 42.500 | 42.500 | 945 |
| 2024-09-06 | 42.500 | 42.500 | 42.500 | 42.500 | 42.500 | 0 |
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.