Alpha Group International plc (LON:ALPH)
London · Delayed Price · Currency is GBP · Price in GBX 4,205.00
+10.00 (0.24%)
Oct 3, 2025, 4:36 PM BST
Alpha Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,205.00 | 4,215.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.24% | 244,699 |
| Oct 1, 2025 | 4,205.00 | 4,205.00 | 4,195.00 | 4,205.00 | 4,205.00 | 0.12% | 178,981 |
| Sep 30, 2025 | 4,200.00 | 4,205.00 | 4,197.51 | 4,200.00 | 4,200.00 | - | 100,594 |
| Sep 29, 2025 | 4,200.00 | 4,210.00 | 4,190.00 | 4,200.00 | 4,200.00 | - | 251,229 |
| Sep 26, 2025 | 4,190.00 | 4,200.00 | 4,185.00 | 4,200.00 | 4,200.00 | 0.36% | 402,433 |
| Sep 25, 2025 | 4,185.00 | 4,190.01 | 4,185.00 | 4,185.00 | 4,185.00 | - | 169,090 |
| Sep 24, 2025 | 4,185.00 | 4,190.00 | 4,185.00 | 4,185.00 | 4,185.00 | - | 283,673 |
| Sep 23, 2025 | 4,185.00 | 4,195.00 | 4,175.00 | 4,185.00 | 4,185.00 | - | 314,338 |
| Sep 22, 2025 | 4,190.00 | 4,190.00 | 4,185.00 | 4,185.00 | 4,185.00 | -0.12% | 171,329 |
| Sep 19, 2025 | 4,180.00 | 4,195.00 | 4,180.00 | 4,190.00 | 4,190.00 | 0.24% | 2,314,766 |
| Sep 18, 2025 | 4,185.00 | 4,190.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.12% | 138,297 |
| Sep 17, 2025 | 4,195.00 | 4,195.00 | 4,180.00 | 4,185.00 | 4,185.00 | 0.12% | 394,992 |
| Sep 16, 2025 | 4,180.00 | 4,195.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.12% | 171,811 |
| Sep 15, 2025 | 4,180.00 | 4,185.00 | 4,180.00 | 4,185.00 | 4,185.00 | 0.24% | 157,919 |
| Sep 12, 2025 | 4,180.00 | 4,185.00 | 4,175.00 | 4,175.00 | 4,175.00 | - | 449,791 |
| Sep 11, 2025 | 4,195.00 | 4,195.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.36% | 833,952 |
| Sep 10, 2025 | 4,180.00 | 4,190.00 | 4,175.00 | 4,190.00 | 4,190.00 | 0.24% | 125,375 |
| Sep 9, 2025 | 4,185.00 | 4,190.40 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 223,028 |
| Sep 8, 2025 | 4,180.00 | 4,180.00 | 4,170.83 | 4,175.00 | 4,175.00 | -0.12% | 1,422,269 |
| Sep 5, 2025 | 4,180.00 | 4,180.01 | 4,175.00 | 4,180.00 | 4,180.00 | - | 276,178 |
| Sep 4, 2025 | 4,180.00 | 4,180.01 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 532,376 |
| Sep 3, 2025 | 4,170.00 | 4,180.00 | 4,170.00 | 4,175.00 | 4,175.00 | 0.12% | 1,931,936 |
| Sep 2, 2025 | 4,175.00 | 4,177.50 | 4,170.00 | 4,170.00 | 4,170.00 | - | 511,362 |
| Sep 1, 2025 | 4,180.00 | 4,180.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.12% | 305,745 |
| Aug 29, 2025 | 4,190.00 | 4,195.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.12% | 957,306 |
| Aug 28, 2025 | 4,180.00 | 4,185.00 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 134,104 |
| Aug 27, 2025 | 4,210.00 | 4,210.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.12% | 133,264 |
| Aug 26, 2025 | 4,180.00 | 4,190.00 | 4,175.00 | 4,180.00 | 4,180.00 | - | 1,114,118 |
| Aug 22, 2025 | 4,180.00 | 4,185.01 | 4,175.00 | 4,180.00 | 4,180.00 | - | 470,566 |
| Aug 21, 2025 | 4,185.00 | 4,190.00 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 663,523 |
| Aug 20, 2025 | 4,175.00 | 4,185.00 | 4,170.00 | 4,175.00 | 4,175.00 | 0.12% | 617,747 |
| Aug 19, 2025 | 4,185.00 | 4,215.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.12% | 124,703 |
| Aug 18, 2025 | 4,180.00 | 4,180.00 | 4,165.00 | 4,175.00 | 4,175.00 | 0.12% | 687,688 |
| Aug 15, 2025 | 4,175.00 | 4,175.00 | 4,165.00 | 4,170.00 | 4,170.00 | - | 366,117 |
| Aug 14, 2025 | 4,185.00 | 4,195.00 | 4,167.50 | 4,170.00 | 4,170.00 | -0.12% | 708,470 |
| Aug 13, 2025 | 4,180.00 | 4,200.00 | 4,170.00 | 4,175.00 | 4,175.00 | - | 2,054,883 |
| Aug 12, 2025 | 4,180.00 | 4,180.00 | 4,170.00 | 4,175.00 | 4,175.00 | 0.12% | 110,227 |
| Aug 11, 2025 | 4,170.00 | 4,175.00 | 4,160.00 | 4,170.00 | 4,170.00 | 0.24% | 1,695,675 |
| Aug 8, 2025 | 4,180.00 | 4,195.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 912,261 |
| Aug 7, 2025 | 4,170.00 | 4,186.80 | 4,162.47 | 4,180.00 | 4,180.00 | 0.24% | 603,011 |
| Aug 6, 2025 | 4,170.00 | 4,200.00 | 4,160.00 | 4,170.00 | 4,170.00 | 0.12% | 1,661,190 |
| Aug 5, 2025 | 4,165.00 | 4,173.16 | 4,160.00 | 4,165.00 | 4,165.00 | - | 1,001,738 |
| Aug 4, 2025 | 4,165.00 | 4,165.00 | 4,160.00 | 4,165.00 | 4,165.00 | 0.12% | 607,247 |
| Aug 1, 2025 | 4,165.00 | 4,166.24 | 4,160.00 | 4,160.00 | 4,160.00 | -0.12% | 420,931 |
| Jul 31, 2025 | 4,165.00 | 4,170.00 | 4,160.00 | 4,165.00 | 4,165.00 | - | 1,512,945 |
| Jul 30, 2025 | 4,165.00 | 4,165.00 | 4,160.00 | 4,165.00 | 4,165.00 | 0.12% | 1,191,590 |
| Jul 29, 2025 | 4,165.00 | 4,165.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | 196,651 |
| Jul 28, 2025 | 4,160.00 | 4,170.00 | 4,155.00 | 4,160.00 | 4,160.00 | -0.24% | 807,839 |
| Jul 25, 2025 | 4,165.00 | 4,180.00 | 4,155.00 | 4,170.00 | 4,170.00 | 0.12% | 340,275 |
| Jul 24, 2025 | 4,160.00 | 4,170.00 | 4,150.00 | 4,165.00 | 4,165.00 | - | 2,756,630 |