Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 235.98 | 247.00 | 220.00 | 230.50 | 230.50 | 28,797 |
| 2026-10-22 | 250.00 | 250.00 | 235.00 | 243.00 | 243.00 | 14,775 |
| 2026-10-21 | 245.28 | 259.00 | 235.55 | 240.00 | 240.00 | 28,004 |
| 2026-10-20 | 256.00 | 264.00 | 240.80 | 252.00 | 252.00 | 20,680 |
| 2026-10-19 | 255.28 | 269.00 | 255.00 | 262.00 | 262.00 | 4,944 |
| 2026-10-16 | 250.00 | 263.45 | 248.94 | 262.00 | 262.00 | 21,248 |
| 2026-10-15 | 259.80 | 264.00 | 250.00 | 258.00 | 258.00 | 21,569 |
| 2026-10-14 | 256.00 | 274.00 | 246.75 | 258.00 | 258.00 | 56,794 |
| 2026-10-13 | 270.00 | 274.00 | 260.00 | 274.00 | 274.00 | 24,769 |
| 2026-10-12 | 268.00 | 277.10 | 265.00 | 271.50 | 271.50 | 22,474 |
| 2026-10-09 | 268.00 | 277.80 | 268.00 | 276.50 | 276.50 | 23,482 |
| 2026-10-08 | 271.00 | 284.00 | 268.94 | 270.00 | 270.00 | 27,053 |
| 2026-10-07 | 280.00 | 289.00 | 270.00 | 280.00 | 280.00 | 14,759 |
| 2026-10-06 | 299.00 | 301.00 | 280.25 | 284.50 | 284.50 | 21,404 |
| 2026-10-05 | 286.00 | 304.00 | 280.00 | 289.50 | 289.50 | 15,274 |
| 2026-10-02 | 307.00 | 308.16 | 281.33 | 290.00 | 290.00 | 124,405 |
| 2026-10-01 | 308.00 | 324.00 | 305.25 | 316.00 | 316.00 | 13,247 |
| 2026-09-30 | 315.00 | 339.00 | 306.00 | 316.00 | 316.00 | 48,572 |
| 2026-09-29 | 330.00 | 344.45 | 311.07 | 325.00 | 325.00 | 123,107 |
| 2026-09-28 | 317.00 | 354.15 | 311.00 | 343.00 | 343.00 | 85,516 |
| 2026-09-25 | 340.00 | 340.00 | 296.00 | 310.00 | 310.00 | 64,781 |
| 2026-09-24 | 329.00 | 340.00 | 325.55 | 330.50 | 330.50 | 9,880 |
| 2026-09-23 | 335.00 | 336.90 | 315.75 | 330.00 | 330.00 | 35,515 |
| 2026-09-22 | 345.00 | 345.00 | 326.00 | 336.50 | 336.50 | 9,503 |
| 2026-09-21 | 360.00 | 360.00 | 330.00 | 332.50 | 332.50 | 43,363 |
| 2026-09-18 | 347.00 | 360.00 | 340.00 | 351.50 | 351.50 | 50,635 |
| 2026-09-17 | 372.00 | 388.00 | 332.11 | 342.50 | 342.50 | 446,997 |
| 2026-09-16 | 318.00 | 326.00 | 303.00 | 309.50 | 309.50 | 65,273 |
| 2026-09-15 | 285.00 | 318.00 | 272.00 | 311.50 | 311.50 | 197,304 |
| 2026-09-14 | 277.00 | 283.25 | 261.00 | 278.00 | 278.00 | 32,561 |
| 2026-09-11 | 260.00 | 273.00 | 252.33 | 269.00 | 269.00 | 134,718 |
| 2026-09-10 | 266.00 | 279.00 | 243.55 | 249.50 | 249.50 | 92,955 |
| 2026-09-09 | 275.00 | 284.00 | 268.00 | 272.50 | 272.50 | 13,131 |
| 2026-09-08 | 284.00 | 285.00 | 276.24 | 280.00 | 280.00 | 21,239 |
| 2026-09-07 | 279.00 | 297.00 | 276.22 | 282.00 | 282.00 | 30,433 |
| 2026-09-04 | 297.00 | 308.00 | 270.00 | 274.50 | 274.50 | 50,261 |
| 2026-09-03 | 293.15 | 308.00 | 286.00 | 297.00 | 297.00 | 2,854 |
| 2026-09-02 | 297.00 | 308.00 | 290.00 | 299.50 | 299.50 | 30,444 |
| 2026-09-01 | 295.00 | 309.00 | 281.00 | 300.50 | 300.50 | 34,059 |
| 2026-08-28 | 281.00 | 295.00 | 271.00 | 289.50 | 289.50 | 35,030 |
| 2026-08-27 | 288.00 | 289.00 | 268.30 | 284.50 | 284.50 | 25,388 |
| 2026-08-26 | 272.00 | 288.89 | 272.00 | 283.00 | 283.00 | 14,939 |
| 2026-08-25 | 275.00 | 288.00 | 271.13 | 283.50 | 283.50 | 13,421 |
| 2026-08-24 | 265.00 | 284.00 | 262.00 | 276.00 | 276.00 | 7,250 |
| 2026-08-21 | 270.00 | 279.00 | 251.13 | 262.00 | 262.00 | 55,499 |
| 2026-08-20 | 278.00 | 296.00 | 270.00 | 275.00 | 275.00 | 10,072 |
| 2026-08-19 | 295.00 | 300.00 | 274.47 | 281.00 | 281.00 | 108,589 |
| 2026-08-18 | 300.00 | 310.00 | 293.00 | 302.50 | 302.50 | 35,468 |
| 2026-08-17 | 307.00 | 325.00 | 300.00 | 303.00 | 303.00 | 33,209 |
| 2026-08-14 | 310.00 | 325.00 | 300.00 | 314.00 | 314.00 | 36,800 |
| 2026-08-13 | 293.00 | 320.00 | 293.00 | 315.00 | 315.00 | 64,541 |
| 2026-08-12 | 319.00 | 319.00 | 295.50 | 295.50 | 295.50 | 26,591 |
| 2026-08-11 | 305.00 | 307.40 | 283.26 | 292.00 | 292.00 | 54,461 |
| 2026-08-10 | 300.00 | 305.33 | 286.00 | 303.00 | 303.00 | 76,389 |
| 2026-08-07 | 280.00 | 304.00 | 280.00 | 296.00 | 296.00 | 105,992 |
| 2026-08-06 | 255.00 | 279.00 | 251.00 | 273.00 | 273.00 | 56,373 |
| 2026-08-05 | 261.00 | 274.00 | 252.00 | 264.50 | 264.50 | 25,235 |
| 2026-08-04 | 265.00 | 290.00 | 260.00 | 270.00 | 270.00 | 11,005 |
| 2026-08-03 | 281.00 | 285.00 | 265.00 | 265.00 | 265.00 | 14,406 |
| 2026-07-31 | 282.30 | 282.30 | 271.15 | 275.00 | 275.00 | 4,500 |
Page 1 of 21 · 1,260 trading daysOlder →
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.