Alina Holdings Plc (LON:ALNA)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
-0.45 (-4.52%)
Jun 4, 2026, 9:18 AM GMT
Alina Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.50 | 9.50 | 9.50 | 10.60 | 10.60 | 6.53% | 2,786 |
| Jun 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.69% | - |
| Jun 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.93% | - |
| Jun 1, 2026 | 10.10 | 10.90 | 9.60 | 10.25 | 10.25 | -6.39% | 85,033 |
| May 29, 2026 | 10.10 | 10.10 | 10.10 | 10.95 | 10.95 | - | 174 |
| May 28, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| May 27, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -9.13% | - |
| May 26, 2026 | 10.10 | 10.10 | 10.10 | 12.05 | 12.05 | - | 945 |
| May 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 21, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 20, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.05 | 12.05 | - | 24 |
| May 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 12, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 11, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 8, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| May 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 9.05% | - |
| May 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 5.24% | - |
| May 5, 2026 | 10.10 | 10.10 | 10.00 | 10.50 | 10.50 | -16.00% | 198,805 |
| May 1, 2026 | 10.00 | 10.00 | 10.00 | 12.50 | 12.50 | - | 100,000 |
| Apr 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 23, 2026 | 10.10 | 10.10 | 10.10 | 12.50 | 12.50 | - | 1,545 |
| Apr 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 12.50 | 12.50 | - | 297 |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 15, 2026 | 10.10 | 10.10 | 10.10 | 12.50 | 12.50 | - | 2,383 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 7, 2026 | 10.10 | 10.10 | 10.10 | 12.50 | 12.50 | - | 1,500 |
| Apr 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 1, 2026 | 10.00 | 10.00 | 10.00 | 12.50 | 12.50 | - | 9,000 |
| Mar 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 12.50 | 12.50 | - | 43 |
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 23, 2026 | 10.10 | 10.10 | 10.10 | 12.50 | 12.50 | - | 2,112 |