Alina Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-11-10 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-11-07 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-11-06 | 12.000 | 12.000 | 10.500 | 10.500 | 10.500 | 2,039 |
| 2025-11-05 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-11-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-11-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-10-31 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-10-30 | 9.000 | 11.000 | 9.000 | 10.000 | 10.000 | 77,455 |
| 2025-10-29 | 10.800 | 10.900 | 9.450 | 9.450 | 9.450 | 36,609 |
| 2025-10-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2025-10-27 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2025-10-24 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2025-10-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2025-10-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-10-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-10-20 | 7.900 | 8.450 | 7.900 | 8.450 | 8.450 | 4,500 |
| 2025-10-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-10-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-10-15 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-10-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-10-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-10-10 | 7.800 | 8.400 | 7.800 | 8.400 | 8.400 | 1,721 |
| 2025-10-09 | 9.000 | 9.000 | 8.400 | 8.400 | 8.400 | 20,159 |
| 2025-10-08 | 9.000 | 9.000 | 8.200 | 8.200 | 8.200 | 88,402 |
| 2025-10-07 | 8.375 | 8.375 | 7.500 | 7.500 | 7.500 | 77,178 |
| 2025-10-06 | 6.780 | 7.780 | 6.780 | 7.250 | 7.250 | 83,342 |
| 2025-10-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-10-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-10-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-29 | 7.845 | 7.845 | 6.950 | 6.950 | 6.950 | 10,000 |
| 2025-09-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-17 | 6.555 | 6.950 | 6.555 | 6.950 | 6.950 | 15,000 |
| 2025-09-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-05 | 6.555 | 6.950 | 6.555 | 6.950 | 6.950 | 3,000 |
| 2025-09-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 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.