Alina Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 8.200 | 8.325 | 8.200 | 8.325 | 8.325 | 1,290 |
| 2023-12-18 | 7.155 | 7.600 | 7.155 | 7.600 | 7.600 | 3,696 |
| 2023-12-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-12-05 | 8.080 | 8.800 | 8.080 | 8.800 | 8.800 | 1,500 |
| 2023-12-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-12-01 | 8.000 | 8.800 | 8.000 | 8.800 | 8.800 | 1,000 |
| 2023-11-30 | 8.080 | 8.800 | 8.080 | 8.800 | 8.800 | 711 |
| 2023-11-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-11-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-11-27 | 8.080 | 8.800 | 8.080 | 8.800 | 8.800 | 900 |
| 2023-11-24 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2023-11-23 | 8.000 | 8.900 | 8.000 | 8.900 | 8.900 | 5,010 |
| 2023-11-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-11-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-11-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-11-17 | 9.650 | 9.650 | 8.000 | 8.900 | 8.900 | 19,950 |
| 2023-11-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-11-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-11-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-11-13 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2023-11-10 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2023-11-09 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2023-11-08 | 7.133 | 8.400 | 7.133 | 8.400 | 8.400 | 1,000 |
| 2023-11-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-11-06 | 7.550 | 8.500 | 7.550 | 8.500 | 8.500 | 13,615 |
| 2023-11-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-11-02 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-11-01 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-24 | 7.625 | 8.750 | 7.625 | 8.750 | 8.750 | 1,500 |
| 2023-10-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-20 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-19 | 7.625 | 8.750 | 7.625 | 8.750 | 8.750 | 4,400 |
| 2023-10-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-17 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-16 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | 0 |
| 2023-10-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-12 | 7.625 | 8.750 | 7.625 | 8.750 | 8.750 | 1,041 |
| 2023-10-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-10 | 7.625 | 8.750 | 7.625 | 8.750 | 8.750 | 750 |
| 2023-10-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-06 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 40,000 |
| 2023-10-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-10-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-10-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-10-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-09-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-09-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-09-27 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 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.