Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 262.00
+4.00 (1.55%)
Oct 16, 2026, 4:02 PM GMT
LON:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 250.28 | 264.00 | 248.94 | 262.00 | 262.00 | 1.55% | 21,254 |
| Oct 15, 2026 | 259.80 | 264.00 | 250.00 | 258.00 | 258.00 | - | 21,569 |
| Oct 14, 2026 | 256.00 | 260.00 | 250.00 | 258.00 | 258.00 | -5.84% | 56,795 |
| Oct 13, 2026 | 269.94 | 270.00 | 266.00 | 274.00 | 274.00 | 0.92% | 24,770 |
| Oct 12, 2026 | 268.32 | 269.00 | 268.00 | 271.50 | 271.50 | -1.81% | 22,473 |
| Oct 9, 2026 | 270.00 | 270.00 | 268.00 | 276.50 | 276.50 | 2.41% | 23,482 |
| Oct 8, 2026 | 271.39 | 272.00 | 270.00 | 270.00 | 270.00 | -3.57% | 27,053 |
| Oct 7, 2026 | 280.00 | 289.00 | 270.00 | 280.00 | 280.00 | -1.58% | 14,760 |
| Oct 6, 2026 | 299.00 | 301.00 | 280.25 | 284.50 | 284.50 | -1.73% | 21,405 |
| Oct 5, 2026 | 286.00 | 304.00 | 280.00 | 289.50 | 289.50 | -0.17% | 15,275 |
| Oct 2, 2026 | 308.16 | 307.00 | 282.00 | 290.00 | 290.00 | -8.23% | 94,405 |
| Oct 1, 2026 | 312.85 | 308.00 | 308.00 | 316.00 | 316.00 | - | 13,247 |
| Sep 30, 2026 | 324.73 | 315.00 | 307.00 | 316.00 | 316.00 | -2.77% | 48,571 |
| Sep 29, 2026 | 330.00 | 330.00 | 315.00 | 325.00 | 325.00 | -5.25% | 123,108 |
| Sep 28, 2026 | 317.00 | 345.00 | 317.00 | 343.00 | 343.00 | 10.65% | 85,517 |
| Sep 25, 2026 | 340.00 | 340.00 | 303.00 | 310.00 | 310.00 | -6.20% | 64,782 |
| Sep 24, 2026 | 329.55 | 337.00 | 329.00 | 330.50 | 330.50 | 0.15% | 9,880 |
| Sep 23, 2026 | 336.90 | 335.00 | 320.00 | 330.00 | 330.00 | -1.93% | 35,514 |
| Sep 22, 2026 | 330.75 | 345.00 | 345.00 | 336.50 | 336.50 | 1.20% | 9,502 |
| Sep 21, 2026 | 360.00 | 360.00 | 334.00 | 332.50 | 332.50 | -5.41% | 43,364 |
| Sep 18, 2026 | 347.00 | 350.00 | 347.00 | 351.50 | 351.50 | 2.63% | 48,636 |
| Sep 17, 2026 | 372.00 | 380.00 | 335.00 | 342.50 | 342.50 | 10.66% | 446,994 |
| Sep 16, 2026 | 308.78 | 318.00 | 305.00 | 309.50 | 309.50 | -0.64% | 65,273 |
| Sep 15, 2026 | 273.95 | 316.00 | 285.00 | 311.50 | 311.50 | 12.05% | 182,303 |
| Sep 14, 2026 | 262.77 | 278.00 | 277.00 | 278.00 | 278.00 | 3.35% | 32,561 |
| Sep 11, 2026 | 260.00 | 273.00 | 252.33 | 269.00 | 269.00 | 7.82% | 117,762 |
| Sep 10, 2026 | 266.39 | 266.00 | 249.00 | 249.50 | 249.50 | -8.44% | 64,587 |
| Sep 9, 2026 | 275.00 | 284.00 | 268.00 | 272.50 | 272.50 | -2.68% | 13,131 |
| Sep 8, 2026 | 284.00 | 285.00 | 276.24 | 280.00 | 280.00 | -0.71% | 21,239 |
| Sep 7, 2026 | 279.00 | 297.00 | 276.22 | 282.00 | 282.00 | 2.73% | 30,433 |
| Sep 4, 2026 | 297.00 | 308.00 | 270.00 | 274.50 | 274.50 | -7.58% | 50,262 |
| Sep 3, 2026 | 293.15 | 308.00 | 286.00 | 297.00 | 297.00 | -0.83% | 2,854 |
| Sep 2, 2026 | 302.00 | 297.00 | 290.00 | 299.50 | 299.50 | -0.33% | 20,445 |
| Sep 1, 2026 | 295.00 | 309.00 | 281.00 | 300.50 | 300.50 | 3.80% | 34,059 |
| Aug 28, 2026 | 281.00 | 295.00 | 271.00 | 289.50 | 289.50 | 1.76% | 35,030 |
| Aug 27, 2026 | 288.00 | 289.00 | 268.30 | 284.50 | 284.50 | 0.53% | 25,389 |
| Aug 26, 2026 | 272.00 | 288.89 | 272.00 | 283.00 | 283.00 | -0.18% | 14,940 |
| Aug 25, 2026 | 275.00 | 288.00 | 271.13 | 283.50 | 283.50 | 2.72% | 13,422 |
| Aug 24, 2026 | 265.00 | 269.00 | 262.00 | 276.00 | 276.00 | 5.34% | 7,251 |
| Aug 21, 2026 | 278.00 | 270.00 | 254.00 | 262.00 | 262.00 | -4.73% | 55,500 |
| Aug 20, 2026 | 278.18 | 278.00 | 277.00 | 275.00 | 275.00 | -2.14% | 10,072 |
| Aug 19, 2026 | 295.30 | 295.00 | 275.00 | 281.00 | 281.00 | -7.11% | 108,590 |
| Aug 18, 2026 | 295.68 | 300.00 | 297.00 | 302.50 | 302.50 | -0.17% | 25,468 |
| Aug 17, 2026 | 307.00 | 307.00 | 302.00 | 303.00 | 303.00 | -3.50% | 33,209 |
| 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 |