Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 268.00
-43.50 (-13.96%)
May 28, 2026, 4:26 PM GMT
LON:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 314.00 | 321.30 | 310.00 | 311.50 | 311.50 | -2.81% | 13,536 |
| May 26, 2026 | 325.00 | 330.00 | 310.00 | 320.50 | 320.50 | -2.73% | 23,782 |
| May 22, 2026 | 325.00 | 337.40 | 321.50 | 329.50 | 329.50 | 2.97% | 51,037 |
| May 21, 2026 | 310.00 | 323.40 | 304.95 | 320.00 | 320.00 | 0.16% | 29,701 |
| May 20, 2026 | 310.00 | 329.00 | 310.00 | 319.50 | 319.50 | - | 11,140 |
| May 19, 2026 | 312.00 | 320.00 | 310.00 | 319.50 | 319.50 | 1.27% | 15,031 |
| May 18, 2026 | 315.00 | 339.00 | 310.00 | 315.50 | 315.50 | -3.52% | 5,444 |
| May 15, 2026 | 315.00 | 317.40 | 315.00 | 327.00 | 327.00 | 2.19% | 1,518 |
| May 14, 2026 | 320.00 | 339.00 | 315.65 | 320.00 | 320.00 | -2.88% | 12,167 |
| May 13, 2026 | 354.00 | 354.00 | 310.00 | 329.50 | 329.50 | -2.95% | 29,712 |
| May 12, 2026 | 335.29 | 359.00 | 325.00 | 339.50 | 339.50 | -3.00% | 19,669 |
| May 11, 2026 | 342.00 | 364.00 | 335.00 | 350.00 | 350.00 | 1.45% | 29,023 |
| May 8, 2026 | 335.00 | 357.40 | 335.00 | 345.00 | 345.00 | 1.62% | 88,597 |
| May 7, 2026 | 323.44 | 349.00 | 319.00 | 339.50 | 339.50 | 4.95% | 29,147 |
| May 6, 2026 | 333.00 | 348.00 | 310.00 | 323.50 | 323.50 | -3.43% | 58,147 |
| May 5, 2026 | 326.00 | 349.00 | 321.00 | 335.00 | 335.00 | -1.47% | 33,207 |
| May 1, 2026 | 317.00 | 350.00 | 315.00 | 340.00 | 340.00 | 3.98% | 68,682 |
| Apr 30, 2026 | 339.00 | 349.00 | 315.00 | 327.00 | 327.00 | -0.30% | 37,851 |
| Apr 29, 2026 | 309.00 | 349.00 | 290.00 | 328.00 | 328.00 | 7.72% | 170,728 |
| Apr 28, 2026 | 304.00 | 310.00 | 285.00 | 304.50 | 304.50 | 3.22% | 74,635 |
| Apr 27, 2026 | 285.00 | 299.14 | 285.00 | 295.00 | 295.00 | -0.84% | 71,481 |
| Apr 24, 2026 | 311.00 | 329.00 | 271.50 | 297.50 | 297.50 | -3.09% | 122,135 |
| Apr 23, 2026 | 310.07 | 318.85 | 300.00 | 307.00 | 307.00 | -2.54% | 48,604 |
| Apr 22, 2026 | 312.00 | 329.00 | 300.00 | 315.00 | 315.00 | 1.78% | 11,498 |
| Apr 21, 2026 | 312.00 | 329.00 | 300.00 | 309.50 | 309.50 | -2.37% | 14,377 |
| Apr 20, 2026 | 307.00 | 329.00 | 302.00 | 317.00 | 317.00 | 0.96% | 88,442 |
| Apr 17, 2026 | 315.00 | 334.00 | 297.00 | 314.00 | 314.00 | -2.18% | 88,953 |
| Apr 16, 2026 | 316.00 | 335.00 | 301.55 | 321.00 | 321.00 | -1.38% | 63,427 |
| Apr 15, 2026 | 322.00 | 339.00 | 316.00 | 325.50 | 325.50 | -1.21% | 17,846 |
| Apr 14, 2026 | 330.00 | 340.00 | 320.00 | 329.50 | 329.50 | -0.15% | 57,560 |
| Apr 13, 2026 | 328.00 | 338.00 | 317.84 | 330.00 | 330.00 | -0.75% | 35,855 |
| Apr 10, 2026 | 328.65 | 337.82 | 322.00 | 332.50 | 332.50 | 1.68% | 36,020 |
| Apr 9, 2026 | 326.00 | 354.00 | 318.30 | 327.00 | 327.00 | -2.10% | 40,722 |
| Apr 8, 2026 | 327.00 | 354.00 | 325.00 | 334.00 | 334.00 | 2.45% | 117,104 |
| Apr 7, 2026 | 330.00 | 345.00 | 322.00 | 326.00 | 326.00 | -2.69% | 70,563 |
| Apr 2, 2026 | 339.00 | 344.00 | 300.70 | 335.00 | 335.00 | -1.47% | 63,712 |
| Apr 1, 2026 | 335.00 | 354.00 | 327.40 | 340.00 | 340.00 | 1.34% | 67,616 |
| Mar 31, 2026 | 333.00 | 340.00 | 326.00 | 335.50 | 335.50 | 1.21% | 33,720 |
| Mar 30, 2026 | 324.00 | 339.00 | 318.00 | 331.50 | 331.50 | 2.47% | 20,139 |
| Mar 27, 2026 | 322.00 | 339.00 | 318.00 | 323.50 | 323.50 | -2.12% | 23,455 |
| Mar 26, 2026 | 331.00 | 356.00 | 320.00 | 330.50 | 330.50 | -3.22% | 21,942 |
| Mar 25, 2026 | 358.00 | 358.00 | 331.00 | 341.50 | 341.50 | 0.44% | 29,373 |
| Mar 24, 2026 | 344.00 | 349.00 | 331.00 | 340.00 | 340.00 | 1.19% | 11,920 |
| Mar 23, 2026 | 336.00 | 349.00 | 294.20 | 336.00 | 336.00 | - | 91,953 |
| Mar 20, 2026 | 360.00 | 389.00 | 325.52 | 336.00 | 336.00 | -7.18% | 57,311 |
| Mar 19, 2026 | 390.00 | 400.00 | 360.00 | 362.00 | 362.00 | -8.70% | 69,106 |
| Mar 18, 2026 | 406.00 | 414.00 | 390.00 | 396.50 | 396.50 | -1.86% | 32,905 |
| Mar 17, 2026 | 406.00 | 407.44 | 400.08 | 404.00 | 404.00 | -0.12% | 3,555 |
| Mar 16, 2026 | 414.00 | 427.00 | 397.56 | 404.50 | 404.50 | -0.37% | 17,888 |
| Mar 13, 2026 | 410.00 | 428.00 | 398.84 | 406.00 | 406.00 | 1.12% | 17,905 |