Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 339.50
+16.00 (4.95%)
May 7, 2026, 4:29 PM GMT
LON:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 328.00 | 339.00 | 320.00 | 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 | 312.00 | 305.00 | 309.50 | 309.50 | -2.37% | 14,378 |
| 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 | 335.30 | 330.00 | 322.00 | 326.00 | 326.00 | -2.69% | 70,562 |
| 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% | 27,195 |
| Mar 30, 2026 | 324.00 | 334.00 | 324.00 | 331.50 | 331.50 | 2.47% | 20,140 |
| 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 |
| Mar 12, 2026 | 430.00 | 437.00 | 392.00 | 401.50 | 401.50 | -5.53% | 57,883 |
| Mar 11, 2026 | 430.00 | 435.00 | 422.11 | 425.00 | 425.00 | 0.12% | 11,933 |
| Mar 10, 2026 | 430.00 | 430.00 | 410.00 | 424.50 | 424.50 | 4.04% | 50,035 |
| Mar 9, 2026 | 418.00 | 430.00 | 395.55 | 408.00 | 408.00 | -2.86% | 57,174 |
| Mar 6, 2026 | 412.00 | 435.00 | 412.00 | 420.00 | 420.00 | 1.94% | 68,435 |
| 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% | 26,871 |
| 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 |