Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
+8.00 (1.94%)
Mar 6, 2026, 4:35 PM GMT
LON:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 425.00 | 435.00 | 412.00 | 420.00 | 420.00 | 1.94% | 61,700 |
| Mar 5, 2026 | 403.00 | 424.09 | 395.00 | 412.00 | 412.00 | 1.73% | 46,855 |
| Mar 4, 2026 | 381.00 | 414.00 | 381.00 | 405.00 | 405.00 | 4.52% | 63,190 |
| Mar 3, 2026 | 397.00 | 415.00 | 375.00 | 387.50 | 387.50 | -2.15% | 86,182 |
| Mar 2, 2026 | 405.00 | 421.00 | 381.00 | 396.00 | 396.00 | -4.00% | 33,986 |
| Feb 27, 2026 | 450.00 | 468.30 | 365.40 | 412.50 | 412.50 | -7.30% | 172,836 |
| Feb 26, 2026 | 406.00 | 455.00 | 395.52 | 445.00 | 445.00 | 11.39% | 152,850 |
| Feb 25, 2026 | 419.00 | 419.00 | 395.00 | 399.50 | 399.50 | -2.08% | 25,261 |
| Feb 24, 2026 | 399.00 | 415.00 | 395.00 | 408.00 | 408.00 | 5.29% | 53,912 |
| Feb 23, 2026 | 400.00 | 420.00 | 380.00 | 387.50 | 387.50 | -5.49% | 43,094 |
| Feb 20, 2026 | 391.00 | 415.00 | 391.00 | 410.00 | 410.00 | 4.86% | 18,293 |
| Feb 19, 2026 | 393.40 | 400.00 | 385.00 | 391.00 | 391.00 | 4.97% | 20,675 |
| Feb 18, 2026 | 375.00 | 396.00 | 371.25 | 372.50 | 372.50 | 0.27% | 37,519 |
| Feb 17, 2026 | 385.00 | 393.00 | 372.94 | 371.50 | 371.50 | -4.13% | 35,271 |
| Feb 16, 2026 | 390.00 | 409.00 | 389.00 | 387.50 | 387.50 | -1.15% | 11,432 |
| Feb 13, 2026 | 395.00 | 414.00 | 385.00 | 392.00 | 392.00 | -2.00% | 32,116 |
| Feb 12, 2026 | 418.00 | 419.00 | 400.00 | 400.00 | 400.00 | 1.27% | 34,514 |
| Feb 11, 2026 | 410.00 | 410.00 | 387.00 | 395.00 | 395.00 | -3.66% | 53,229 |
| Feb 10, 2026 | 410.00 | 415.00 | 404.00 | 410.00 | 410.00 | 0.61% | 33,634 |
| Feb 9, 2026 | 402.00 | 420.00 | 395.00 | 407.50 | 407.50 | 2.26% | 82,164 |
| Feb 6, 2026 | 402.00 | 409.00 | 382.00 | 398.50 | 398.50 | 3.37% | 24,098 |
| Feb 5, 2026 | 400.00 | 402.18 | 376.00 | 385.50 | 385.50 | -3.62% | 27,540 |
| Feb 4, 2026 | 387.00 | 425.00 | 387.00 | 400.00 | 400.00 | 3.49% | 72,824 |
| Feb 3, 2026 | 429.00 | 429.00 | 366.11 | 386.50 | 386.50 | -7.54% | 155,794 |
| Feb 2, 2026 | 414.00 | 415.00 | 392.00 | 418.00 | 418.00 | 1.95% | 83,709 |
| Jan 30, 2026 | 399.00 | 415.00 | 372.11 | 410.00 | 410.00 | 8.90% | 43,673 |
| Jan 29, 2026 | 406.00 | 437.00 | 361.00 | 376.50 | 376.50 | -5.28% | 209,728 |
| Jan 28, 2026 | 345.00 | 440.00 | 330.00 | 397.50 | 397.50 | 16.91% | 304,676 |
| Jan 27, 2026 | 340.00 | 349.00 | 330.00 | 340.00 | 340.00 | 0.59% | 21,856 |
| Jan 26, 2026 | 360.00 | 370.00 | 329.72 | 338.00 | 338.00 | -7.78% | 101,849 |
| Jan 23, 2026 | 379.00 | 388.00 | 357.00 | 366.50 | 366.50 | -2.79% | 36,522 |
| Jan 22, 2026 | 346.00 | 389.00 | 342.00 | 377.00 | 377.00 | 9.43% | 100,386 |
| Jan 21, 2026 | 340.00 | 348.00 | 316.50 | 344.50 | 344.50 | 0.58% | 97,582 |
| Jan 20, 2026 | 353.00 | 358.82 | 325.00 | 342.50 | 342.50 | -2.84% | 100,582 |
| Jan 19, 2026 | 339.00 | 367.00 | 337.20 | 352.50 | 352.50 | 7.31% | 157,628 |
| Jan 16, 2026 | 310.00 | 340.00 | 302.20 | 328.50 | 328.50 | 5.97% | 120,426 |
| Jan 15, 2026 | 258.00 | 322.00 | 258.00 | 310.00 | 310.00 | 12.73% | 102,471 |
| Jan 14, 2026 | 259.00 | 275.00 | 252.00 | 275.00 | 275.00 | 12.47% | 24,581 |
| Jan 13, 2026 | 241.00 | 259.00 | 241.00 | 244.50 | 244.50 | -2.98% | 27,397 |
| Jan 12, 2026 | 256.00 | 259.00 | 242.85 | 252.00 | 252.00 | - | 40,619 |
| Jan 9, 2026 | 250.00 | 260.00 | 250.00 | 252.00 | 252.00 | - | 6,596 |
| Jan 8, 2026 | 267.00 | 269.00 | 251.00 | 252.00 | 252.00 | -3.08% | 8,544 |
| Jan 7, 2026 | 266.00 | 275.00 | 245.00 | 260.00 | 260.00 | -4.94% | 34,443 |
| Jan 6, 2026 | 274.75 | 294.00 | 265.00 | 273.50 | 273.50 | 0.37% | 24,364 |
| Jan 5, 2026 | 270.00 | 298.00 | 267.95 | 272.50 | 272.50 | -3.20% | 25,414 |
| Jan 2, 2026 | 297.00 | 274.00 | 274.00 | 281.50 | 281.50 | -1.23% | 27,771 |
| Dec 31, 2025 | 275.00 | 297.00 | 271.00 | 285.00 | 285.00 | 1.79% | 6,571 |
| Dec 30, 2025 | 280.00 | 295.20 | 272.00 | 280.00 | 280.00 | -0.71% | 13,253 |
| Dec 29, 2025 | 292.00 | 299.00 | 280.00 | 282.00 | 282.00 | -2.25% | 21,829 |
| Dec 24, 2025 | 298.05 | 299.00 | 280.02 | 288.50 | 288.50 | 0.17% | 5,042 |