Alkemy Capital Investments Plc (LON:ALK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 245.00
-7.00 (-2.78%)
Nov 6, 2026, 4:23 PM GMT
LON:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 257.00 | 257.00 | 240.10 | 245.00 | 245.00 | -2.78% | 9,366 |
| Nov 5, 2026 | 246.00 | 259.00 | 245.30 | 252.00 | 252.00 | - | 25,878 |
| Nov 4, 2026 | 253.22 | 259.00 | 245.00 | 252.00 | 252.00 | -0.20% | 11,868 |
| Nov 3, 2026 | 275.00 | 279.00 | 245.00 | 252.50 | 252.50 | -6.48% | 51,373 |
| Nov 2, 2026 | 270.00 | 285.00 | 261.66 | 270.00 | 270.00 | 9.31% | 48,985 |
| Oct 30, 2026 | 248.00 | 254.00 | 247.00 | 247.00 | 247.00 | -1.00% | 29,210 |
| Oct 29, 2026 | 246.00 | 253.25 | 241.26 | 249.50 | 249.50 | -1.19% | 33,903 |
| Oct 28, 2026 | 212.00 | 255.00 | 211.00 | 252.50 | 252.50 | 15.56% | 163,988 |
| Oct 27, 2026 | 215.00 | 225.21 | 203.00 | 218.50 | 218.50 | 5.30% | 60,276 |
| Oct 26, 2026 | 231.00 | 245.00 | 190.00 | 207.50 | 207.50 | -9.98% | 232,419 |
| Oct 23, 2026 | 238.00 | 247.00 | 220.00 | 230.50 | 230.50 | -5.14% | 28,797 |
| Oct 22, 2026 | 248.00 | 250.00 | 235.00 | 243.00 | 243.00 | 1.25% | 14,775 |
| Oct 21, 2026 | 245.00 | 259.00 | 235.55 | 240.00 | 240.00 | -4.76% | 28,004 |
| Oct 20, 2026 | 250.00 | 264.00 | 240.80 | 252.00 | 252.00 | -3.82% | 20,680 |
| Oct 19, 2026 | 255.28 | 269.00 | 255.00 | 262.00 | 262.00 | - | 4,943 |
| Oct 16, 2026 | 250.28 | 250.00 | 250.00 | 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 |