Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 312.77
-12.73 (-3.91%)
Apr 16, 2026, 3:14 PM GMT
LON:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 325.33 | 335.00 | 301.55 | 309.89 | - | -4.80% | 35,141 |
| 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 |
| Feb 20, 2026 | 391.00 | 415.00 | 391.00 | 410.00 | 410.00 | 4.86% | 23,293 |
| Feb 19, 2026 | 385.00 | 404.00 | 370.00 | 391.00 | 391.00 | 4.97% | 25,675 |
| Feb 18, 2026 | 375.00 | 396.00 | 371.25 | 372.50 | 372.50 | 0.27% | 37,519 |
| Feb 17, 2026 | 385.00 | 393.00 | 372.94 | 371.50 | 371.50 | -4.13% | 35,271 |
| Feb 16, 2026 | 390.00 | 409.00 | 389.00 | 387.50 | 387.50 | -1.15% | 11,432 |
| Feb 13, 2026 | 395.00 | 414.00 | 385.00 | 392.00 | 392.00 | -2.00% | 32,116 |
| Feb 12, 2026 | 418.00 | 419.00 | 400.00 | 400.00 | 400.00 | 1.27% | 34,514 |
| Feb 11, 2026 | 410.00 | 410.00 | 387.00 | 395.00 | 395.00 | -3.66% | 53,229 |
| Feb 10, 2026 | 410.00 | 415.00 | 404.00 | 410.00 | 410.00 | 0.61% | 33,634 |
| Feb 9, 2026 | 402.00 | 420.00 | 395.00 | 407.50 | 407.50 | 2.26% | 82,164 |
| Feb 6, 2026 | 402.00 | 409.00 | 382.00 | 398.50 | 398.50 | 3.37% | 24,098 |
| Feb 5, 2026 | 400.00 | 402.18 | 376.00 | 385.50 | 385.50 | -3.62% | 35,163 |
| Feb 4, 2026 | 387.00 | 425.00 | 387.00 | 400.00 | 400.00 | 3.49% | 77,859 |