Alkemy Capital Investments Plc (LON:ALK)
London · Delayed Price · Currency is GBP · Price in GBX 312.33
-10.17 (-3.15%)
Jul 28, 2026, 10:44 AM GMT
LON:ALK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 319.00 | 330.00 | 312.20 | 322.50 | 322.50 | 3.20% | 35,172 |
| Jul 24, 2026 | 308.00 | 316.70 | 308.00 | 312.50 | 312.50 | 1.63% | 3,364 |
| Jul 23, 2026 | 315.00 | 324.48 | 295.00 | 307.50 | 307.50 | -4.65% | 50,091 |
| Jul 22, 2026 | 320.00 | 350.00 | 315.15 | 322.50 | 322.50 | - | 49,651 |
| Jul 21, 2026 | 318.75 | 325.00 | 319.00 | 322.50 | 322.50 | 5.91% | 21,716 |
| Jul 20, 2026 | 304.48 | 319.00 | 285.00 | 304.50 | 304.50 | 1.67% | 57,340 |
| Jul 17, 2026 | 320.00 | 324.00 | 300.00 | 299.50 | 299.50 | -2.44% | 93,187 |
| Jul 16, 2026 | 270.00 | 320.00 | 260.00 | 307.00 | 307.00 | 16.51% | 158,647 |
| Jul 15, 2026 | 266.00 | 270.00 | 251.00 | 263.50 | 263.50 | 1.15% | 15,295 |
| Jul 14, 2026 | 260.00 | 270.00 | 251.06 | 260.50 | 260.50 | -2.07% | 21,688 |
| Jul 13, 2026 | 255.00 | 265.00 | 241.00 | 266.00 | 266.00 | 6.61% | 92,895 |
| Jul 10, 2026 | 245.00 | 253.35 | 233.00 | 249.50 | 249.50 | 3.96% | 46,527 |
| Jul 9, 2026 | 240.00 | 245.00 | 234.00 | 240.00 | 240.00 | -0.41% | 87,257 |
| Jul 8, 2026 | 224.00 | 245.00 | 215.00 | 241.00 | 241.00 | 4.78% | 51,563 |
| Jul 7, 2026 | 241.00 | 260.00 | 225.18 | 230.00 | 230.00 | -6.31% | 23,419 |
| Jul 6, 2026 | 245.00 | 260.00 | 230.00 | 245.50 | 245.50 | 2.94% | 76,401 |
| Jul 3, 2026 | 216.50 | 239.00 | 219.00 | 238.50 | 238.50 | 12.50% | 126,450 |
| Jul 2, 2026 | 219.00 | 219.00 | 205.00 | 212.00 | 212.00 | -1.85% | 2,747 |
| Jul 1, 2026 | 220.00 | 220.00 | 184.00 | 216.00 | 216.00 | -3.79% | 241,276 |
| Jun 30, 2026 | 230.00 | 244.00 | 215.00 | 224.50 | 224.50 | -5.27% | 52,992 |
| Jun 29, 2026 | 230.28 | 244.00 | 230.00 | 237.00 | 237.00 | - | 16,771 |
| Jun 26, 2026 | 240.00 | 249.00 | 233.00 | 237.00 | 237.00 | -5.01% | 8,275 |
| Jun 25, 2026 | 249.00 | 258.81 | 240.00 | 249.50 | 249.50 | 1.84% | 20,520 |
| Jun 24, 2026 | 256.00 | 279.00 | 241.00 | 245.00 | 245.00 | -5.22% | 42,124 |
| Jun 23, 2026 | 271.00 | 271.00 | 255.55 | 258.50 | 258.50 | -3.54% | 9,947 |
| Jun 22, 2026 | 277.00 | 277.22 | 265.00 | 268.00 | 268.00 | - | 9,589 |
| Jun 19, 2026 | 272.00 | 272.00 | 265.00 | 268.00 | 268.00 | -0.56% | 2,830 |
| Jun 18, 2026 | 271.00 | 279.00 | 265.09 | 269.50 | 269.50 | -5.11% | 16,270 |
| 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 |