Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 303.14
-10.86 (-3.46%)
Aug 17, 2026, 10:56 AM GMT
LON:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 307.00 | 314.89 | 307.00 | 314.89 | - | 0.28% | 324 |
| Aug 14, 2026 | 307.13 | 317.00 | 300.00 | 314.00 | 314.00 | -0.32% | 36,799 |
| Aug 13, 2026 | 293.00 | 320.00 | 293.00 | 315.00 | 315.00 | 6.60% | 64,542 |
| Aug 12, 2026 | 319.00 | 319.00 | 300.00 | 295.50 | 295.50 | 1.20% | 26,592 |
| Aug 11, 2026 | 305.00 | 307.40 | 283.26 | 292.00 | 292.00 | -3.63% | 54,461 |
| Aug 10, 2026 | 302.18 | 300.00 | 290.00 | 303.00 | 303.00 | 2.36% | 65,387 |
| Aug 7, 2026 | 280.00 | 304.00 | 280.00 | 296.00 | 296.00 | 8.42% | 89,105 |
| Aug 6, 2026 | 255.00 | 279.00 | 251.00 | 273.00 | 273.00 | 3.21% | 56,374 |
| Aug 5, 2026 | 261.00 | 274.00 | 252.00 | 264.50 | 264.50 | -2.04% | 25,236 |
| Aug 4, 2026 | 265.00 | 290.00 | 260.00 | 270.00 | 270.00 | 1.89% | 11,005 |
| Aug 3, 2026 | 281.00 | 285.00 | 265.00 | 265.00 | 265.00 | -3.64% | 14,407 |
| Jul 31, 2026 | 282.30 | 282.30 | 271.15 | 275.00 | 275.00 | - | 4,500 |
| Jul 30, 2026 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 1.85% | 75,884 |
| Jul 29, 2026 | 289.00 | 295.00 | 260.00 | 270.00 | 270.00 | -6.57% | 86,825 |
| Jul 28, 2026 | 315.00 | 320.00 | 286.77 | 289.00 | 289.00 | -10.39% | 42,755 |
| Jul 27, 2026 | 319.00 | 330.00 | 312.20 | 322.50 | 322.50 | 3.20% | 35,172 |
| Jul 24, 2026 | 308.00 | 316.70 | 308.00 | 312.50 | 312.50 | 1.63% | 3,364 |
| Jul 23, 2026 | 315.00 | 324.48 | 295.00 | 307.50 | 307.50 | -4.65% | 50,091 |
| Jul 22, 2026 | 320.00 | 350.00 | 315.15 | 322.50 | 322.50 | - | 49,651 |
| Jul 21, 2026 | 318.75 | 325.00 | 319.00 | 322.50 | 322.50 | 5.91% | 21,716 |
| Jul 20, 2026 | 304.48 | 319.00 | 285.00 | 304.50 | 304.50 | 1.67% | 57,340 |
| Jul 17, 2026 | 320.00 | 324.00 | 300.00 | 299.50 | 299.50 | -2.44% | 93,187 |
| Jul 16, 2026 | 270.00 | 320.00 | 260.00 | 307.00 | 307.00 | 16.51% | 158,647 |
| Jul 15, 2026 | 266.00 | 270.00 | 251.00 | 263.50 | 263.50 | 1.15% | 15,295 |
| Jul 14, 2026 | 260.00 | 270.00 | 251.06 | 260.50 | 260.50 | -2.07% | 21,688 |
| Jul 13, 2026 | 255.00 | 265.00 | 241.00 | 266.00 | 266.00 | 6.61% | 92,895 |
| Jul 10, 2026 | 245.00 | 253.35 | 233.00 | 249.50 | 249.50 | 3.96% | 46,527 |
| Jul 9, 2026 | 240.00 | 245.00 | 234.00 | 240.00 | 240.00 | -0.41% | 87,257 |
| Jul 8, 2026 | 224.00 | 245.00 | 215.00 | 241.00 | 241.00 | 4.78% | 51,563 |
| Jul 7, 2026 | 241.00 | 260.00 | 225.18 | 230.00 | 230.00 | -6.31% | 23,419 |
| Jul 6, 2026 | 245.00 | 260.00 | 230.00 | 245.50 | 245.50 | 2.94% | 76,401 |
| Jul 3, 2026 | 216.50 | 239.00 | 219.00 | 238.50 | 238.50 | 12.50% | 126,450 |
| Jul 2, 2026 | 219.00 | 219.00 | 205.00 | 212.00 | 212.00 | -1.85% | 2,747 |
| Jul 1, 2026 | 220.00 | 220.00 | 184.00 | 216.00 | 216.00 | -3.79% | 241,276 |
| Jun 30, 2026 | 230.00 | 244.00 | 215.00 | 224.50 | 224.50 | -5.27% | 52,992 |
| Jun 29, 2026 | 230.28 | 244.00 | 230.00 | 237.00 | 237.00 | - | 16,771 |
| Jun 26, 2026 | 240.00 | 249.00 | 233.00 | 237.00 | 237.00 | -5.01% | 8,275 |
| Jun 25, 2026 | 249.00 | 258.81 | 240.00 | 249.50 | 249.50 | 1.84% | 20,520 |
| Jun 24, 2026 | 256.00 | 279.00 | 241.00 | 245.00 | 245.00 | -5.22% | 42,124 |
| Jun 23, 2026 | 271.00 | 271.00 | 255.55 | 258.50 | 258.50 | -3.54% | 9,947 |
| Jun 22, 2026 | 277.00 | 277.22 | 265.00 | 268.00 | 268.00 | - | 9,589 |
| Jun 19, 2026 | 272.00 | 272.00 | 265.00 | 268.00 | 268.00 | -0.56% | 2,830 |
| Jun 18, 2026 | 271.00 | 279.00 | 265.09 | 269.50 | 269.50 | -5.11% | 16,270 |
| Jun 17, 2026 | 284.00 | 286.80 | 266.00 | 284.00 | 284.00 | 4.22% | 44,732 |
| Jun 16, 2026 | 303.00 | 310.00 | 251.00 | 272.50 | 272.50 | -9.32% | 162,290 |
| Jun 15, 2026 | 294.00 | 310.00 | 290.00 | 300.50 | 300.50 | 3.98% | 95,594 |
| Jun 12, 2026 | 235.00 | 330.00 | 233.50 | 289.00 | 289.00 | 27.88% | 229,538 |
| Jun 11, 2026 | 221.00 | 232.25 | 221.00 | 226.00 | 226.00 | -1.74% | 14,446 |
| Jun 10, 2026 | 220.00 | 239.00 | 215.57 | 230.00 | 230.00 | 2.22% | 53,051 |
| Jun 9, 2026 | 230.00 | 240.00 | 217.00 | 225.00 | 225.00 | -7.02% | 60,329 |