Alpha Group International plc (LON:ALPH)
London · Delayed Price · Currency is GBP · Price in GBX 4,190.00
+10.00 (0.24%)
Sep 10, 2025, 5:00 PM BST
Alpha Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4,180.00 | 4,185.00 | 4,175.00 | 4,180.00 | 4,180.00 | - | 68,867 |
| Sep 9, 2025 | 4,185.00 | 4,190.40 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 223,026 |
| 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 |
| Jul 23, 2025 | 3,335.00 | 4,175.00 | 3,297.86 | 4,165.00 | 4,165.00 | 25.64% | 8,618,680 |
| Jul 22, 2025 | 3,310.00 | 3,335.00 | 3,255.00 | 3,315.00 | 3,315.00 | 0.30% | 189,298 |
| Jul 21, 2025 | 3,335.00 | 3,345.00 | 3,280.00 | 3,305.00 | 3,305.00 | -0.45% | 267,964 |
| Jul 18, 2025 | 3,330.12 | 3,350.00 | 3,305.00 | 3,320.00 | 3,320.00 | -0.45% | 82,072 |
| Jul 17, 2025 | 3,340.00 | 3,380.00 | 3,301.60 | 3,335.00 | 3,335.00 | -0.60% | 62,329 |
| Jul 16, 2025 | 3,345.00 | 3,385.00 | 3,345.00 | 3,355.00 | 3,355.00 | -0.30% | 537,753 |
| Jul 15, 2025 | 3,380.00 | 3,390.00 | 3,335.00 | 3,365.00 | 3,365.00 | -0.15% | 51,935 |
| Jul 14, 2025 | 3,350.00 | 3,395.00 | 3,325.00 | 3,370.00 | 3,370.00 | -0.74% | 138,700 |
| Jul 11, 2025 | 3,365.00 | 3,410.00 | 3,345.00 | 3,395.00 | 3,395.00 | -0.15% | 101,920 |
| Jul 10, 2025 | 3,355.00 | 3,400.00 | 3,320.00 | 3,400.00 | 3,400.00 | 1.64% | 94,515 |
| Jul 9, 2025 | 3,365.00 | 3,365.00 | 3,275.00 | 3,345.00 | 3,345.00 | - | 208,034 |
| Jul 8, 2025 | 3,360.00 | 3,360.00 | 3,305.00 | 3,345.00 | 3,345.00 | 0.90% | 959,721 |
| Jul 7, 2025 | 3,320.00 | 3,380.00 | 3,293.20 | 3,315.00 | 3,315.00 | 0.76% | 135,287 |
| Jul 4, 2025 | 3,160.00 | 3,313.40 | 3,160.00 | 3,290.00 | 3,290.00 | 3.30% | 1,192,163 |
| Jul 3, 2025 | 3,120.20 | 3,185.00 | 3,100.00 | 3,185.00 | 3,185.00 | 2.74% | 374,216 |
| Jul 2, 2025 | 3,195.00 | 3,195.00 | 3,075.00 | 3,100.00 | 3,100.00 | -2.36% | 112,131 |