Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 286.50
+14.00 (5.14%)
Jun 17, 2026, 4:30 PM GMT
LON:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 235.00 | 249.00 | 235.00 | 242.00 | 242.00 | - | 4,598 |
| Jun 5, 2026 | 241.00 | 259.00 | 230.00 | 242.00 | 242.00 | -4.91% | 59,368 |
| Jun 4, 2026 | 256.58 | 260.00 | 242.33 | 254.50 | 254.50 | 0.39% | 6,050 |
| Jun 3, 2026 | 240.00 | 260.00 | 230.00 | 253.50 | 253.50 | 5.85% | 59,016 |
| Jun 2, 2026 | 232.18 | 249.00 | 230.00 | 239.50 | 239.50 | -1.44% | 7,872 |
| Jun 1, 2026 | 266.00 | 266.00 | 226.00 | 243.00 | 243.00 | -2.21% | 125,824 |
| May 29, 2026 | 276.00 | 289.00 | 248.50 | 248.50 | 248.50 | -8.97% | 84,407 |
| May 28, 2026 | 300.00 | 309.00 | 261.00 | 273.00 | 273.00 | -12.36% | 191,017 |
| 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 |