Alkemy Capital Investments Plc (ALK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 0.00 | 0.00 | 0.00 | 62.50 | 62.50 | 40,000 |
| May 31, 2024 | 82.50 | 80.50 | 52.00 | 65.00 | 65.00 | 496,438 |
| May 30, 2024 | 91.50 | 92.00 | 88.00 | 91.50 | 91.50 | 5,789 |
| May 29, 2024 | 92.50 | 92.40 | 90.00 | 91.50 | 91.50 | 6,266 |
| May 28, 2024 | 92.50 | 92.40 | 90.25 | 92.50 | 92.50 | 1,443 |
| May 24, 2024 | 92.50 | 94.75 | 90.25 | 92.50 | 92.50 | 9,151 |
| May 23, 2024 | 92.50 | 95.00 | 91.50 | 92.50 | 92.50 | 7,564 |
| May 22, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 2,500 |
| May 21, 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 16,296 |
| May 20, 2024 | 92.50 | 95.00 | 92.00 | 92.50 | 92.50 | 11,825 |
| May 17, 2024 | 95.00 | 100.00 | 90.00 | 92.50 | 92.50 | 25,871 |
| May 16, 2024 | 97.50 | 96.50 | 90.00 | 92.50 | 92.50 | 54,098 |
| May 15, 2024 | 100.00 | 105.00 | 96.10 | 97.50 | 97.50 | 11,335 |
| May 14, 2024 | 102.50 | 105.00 | 100.00 | 100.00 | 100.00 | 43,246 |
| May 13, 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 58,383 |
| May 10, 2024 | 92.00 | 105.48 | 90.40 | 102.50 | 102.50 | 96,800 |
| May 09, 2024 | 90.00 | 96.50 | 85.00 | 92.00 | 92.00 | 19,464 |
| May 08, 2024 | 90.00 | 94.50 | 87.15 | 90.00 | 90.00 | 4,108 |
| May 07, 2024 | 87.50 | 91.50 | 85.60 | 90.00 | 90.00 | 21,885 |
| May 03, 2024 | 90.00 | 88.25 | 85.60 | 87.50 | 87.50 | 2,726 |
| May 02, 2024 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 19,817 |
| May 01, 2024 | 90.00 | 85.65 | 85.00 | 87.50 | 87.50 | 7,048 |
| Apr 30, 2024 | 90.00 | 86.77 | 86.00 | 90.00 | 90.00 | 27,589 |
| Apr 29, 2024 | 90.00 | 95.00 | 86.50 | 90.00 | 90.00 | 41,801 |
| Apr 26, 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 949 |
| Apr 25, 2024 | 87.50 | 95.00 | 86.25 | 90.00 | 90.00 | 26,835 |
| Apr 24, 2024 | 87.50 | 89.40 | 85.00 | 87.50 | 87.50 | 11,892 |
| Apr 23, 2024 | 85.00 | 90.00 | 85.00 | 87.50 | 87.50 | 47,679 |
| Apr 22, 2024 | 85.00 | 91.40 | 80.00 | 85.00 | 85.00 | 18,237 |
| Apr 19, 2024 | 85.00 | 89.00 | 81.13 | 85.00 | 85.00 | 14,076 |
| Apr 18, 2024 | 85.00 | 90.00 | 83.26 | 85.00 | 85.00 | 21,954 |
| Apr 17, 2024 | 81.50 | 90.00 | 80.00 | 85.00 | 85.00 | 42,475 |
| Apr 16, 2024 | 87.50 | 81.95 | 80.00 | 81.50 | 81.50 | 23,648 |
| Apr 15, 2024 | 95.00 | 100.00 | 82.00 | 87.50 | 87.50 | 70,105 |
| Apr 12, 2024 | 85.00 | 99.00 | 80.00 | 95.00 | 95.00 | 94,103 |
| Apr 11, 2024 | 85.00 | 90.00 | 81.25 | 85.00 | 85.00 | 57,480 |
| Apr 10, 2024 | 85.00 | 90.00 | 83.40 | 85.00 | 85.00 | 7,542 |
| Apr 09, 2024 | 85.00 | 88.50 | 83.12 | 85.00 | 85.00 | 8,595 |
| Apr 08, 2024 | 76.50 | 90.00 | 78.15 | 85.00 | 85.00 | 61,054 |
| Apr 05, 2024 | 76.50 | 80.00 | 73.13 | 76.50 | 76.50 | 33,475 |
| Apr 04, 2024 | 77.50 | 77.50 | 77.50 | 76.50 | 76.50 | 24,474 |
| Apr 03, 2024 | 77.50 | 80.00 | 75.25 | 77.50 | 77.50 | 34,742 |
| Apr 02, 2024 | 82.50 | 81.68 | 76.55 | 77.50 | 77.50 | 42,104 |
| Mar 28, 2024 | 85.00 | 87.50 | 80.00 | 82.50 | 82.50 | 9,904 |
| Mar 27, 2024 | 87.50 | 90.00 | 85.00 | 85.00 | 85.00 | 29,548 |
| Mar 26, 2024 | 86.00 | 90.00 | 86.50 | 87.50 | 87.50 | 11,306 |
| Mar 25, 2024 | 85.00 | 89.45 | 80.00 | 86.00 | 86.00 | 43,174 |
| Mar 22, 2024 | 82.50 | 90.00 | 80.00 | 85.00 | 85.00 | 37,313 |
| Mar 21, 2024 | 85.00 | 87.75 | 80.00 | 80.00 | 80.00 | 43,513 |
| Mar 20, 2024 | 85.00 | 90.00 | 81.28 | 85.00 | 85.00 | 92,450 |
| Mar 19, 2024 | 75.00 | 85.00 | 76.55 | 82.50 | 82.50 | 57,835 |
| Mar 18, 2024 | 77.50 | 80.00 | 73.60 | 75.00 | 75.00 | 134,180 |
| Mar 15, 2024 | 82.50 | 84.88 | 75.00 | 77.50 | 77.50 | 120,324 |
| Mar 14, 2024 | 77.50 | 84.90 | 78.00 | 82.50 | 82.50 | 52,196 |
| Mar 13, 2024 | 72.50 | 78.00 | 74.50 | 77.50 | 77.50 | 29,155 |
| Mar 12, 2024 | 75.00 | 76.00 | 71.00 | 72.50 | 72.50 | 27,649 |
| Mar 11, 2024 | 77.50 | 80.00 | 72.27 | 75.00 | 75.00 | 13,333 |
| Mar 08, 2024 | 77.50 | 78.50 | 75.00 | 77.50 | 77.50 | 41,568 |
| Mar 07, 2024 | 72.50 | 78.50 | 75.00 | 77.50 | 77.50 | 25,480 |
| Mar 06, 2024 | 72.50 | 74.77 | 70.00 | 72.50 | 72.50 | 29,720 |
| Mar 05, 2024 | 77.50 | 77.00 | 71.80 | 72.50 | 72.50 | 22,244 |
| Mar 04, 2024 | 77.50 | 80.00 | 75.50 | 77.50 | 77.50 | 24,763 |
| Mar 01, 2024 | 72.50 | 79.00 | 71.00 | 77.50 | 77.50 | 151,889 |
| Feb 29, 2024 | 82.50 | 82.83 | 71.50 | 75.00 | 75.00 | 110,461 |
| Feb 28, 2024 | 82.50 | 82.95 | 80.00 | 82.50 | 82.50 | 20,049 |
| Feb 27, 2024 | 82.50 | 85.00 | 80.61 | 82.50 | 82.50 | 17,922 |
| Feb 26, 2024 | 77.50 | 84.50 | 78.75 | 82.50 | 82.50 | 41,517 |
| Feb 23, 2024 | 77.50 | 80.00 | 75.05 | 77.50 | 77.50 | 16,563 |
| Feb 22, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 5,592 |
| Feb 21, 2024 | 77.50 | 79.00 | 75.75 | 77.50 | 77.50 | 13,297 |
| Feb 20, 2024 | 82.50 | 81.75 | 75.00 | 77.50 | 77.50 | 73,595 |
| Feb 19, 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 58,772 |
| Feb 16, 2024 | 82.50 | 83.15 | 80.75 | 82.50 | 82.50 | 6,135 |
| Feb 15, 2024 | 85.00 | 88.50 | 82.00 | 82.50 | 82.50 | 20,648 |
| Feb 14, 2024 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | 1,518 |
| Feb 13, 2024 | 85.00 | 86.00 | 82.27 | 85.00 | 85.00 | 43,988 |
| Feb 12, 2024 | 87.50 | 90.00 | 81.00 | 85.00 | 85.00 | 41,737 |
| Feb 09, 2024 | 90.00 | 90.25 | 86.67 | 87.50 | 87.50 | 47,202 |
| Feb 08, 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 43,718 |
| Feb 07, 2024 | 92.50 | 95.00 | 83.00 | 90.00 | 90.00 | 80,777 |
| Feb 06, 2024 | 90.00 | 98.75 | 85.00 | 92.50 | 92.50 | 80,963 |
| Feb 05, 2024 | 92.50 | 94.00 | 85.55 | 90.00 | 90.00 | 82,074 |
| Feb 02, 2024 | 92.50 | 95.15 | 91.15 | 92.50 | 92.50 | 47,496 |
| Feb 01, 2024 | 82.50 | 94.90 | 83.90 | 92.50 | 92.50 | 104,045 |
| Jan 31, 2024 | 79.00 | 85.00 | 75.00 | 82.50 | 82.50 | 84,302 |
| Jan 30, 2024 | 82.50 | 85.00 | 76.55 | 79.00 | 79.00 | 126,892 |
| Jan 29, 2024 | 85.00 | 88.50 | 80.50 | 82.50 | 82.50 | 56,202 |
| Jan 26, 2024 | 82.50 | 90.00 | 75.00 | 85.00 | 85.00 | 94,409 |
| Jan 25, 2024 | 82.50 | 83.45 | 81.40 | 82.50 | 82.50 | 4,144 |
| Jan 24, 2024 | 87.50 | 85.10 | 80.10 | 82.50 | 82.50 | 36,166 |
| Jan 23, 2024 | 87.50 | 88.80 | 85.10 | 87.50 | 87.50 | 9,835 |
| Jan 22, 2024 | 95.00 | 100.00 | 85.00 | 87.50 | 87.50 | 53,560 |
| Jan 19, 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 34,719 |
| Jan 18, 2024 | 90.00 | 100.00 | 85.00 | 95.00 | 95.00 | 46,343 |
| Jan 17, 2024 | 90.00 | 92.40 | 90.00 | 90.00 | 90.00 | 26,703 |
| Jan 16, 2024 | 92.50 | 93.00 | 90.00 | 92.50 | 92.50 | 10,930 |
| Jan 15, 2024 | 90.56 | 96.57 | 90.00 | 92.50 | 92.50 | 12,518 |
| Jan 12, 2024 | 95.00 | 96.59 | 90.20 | 95.00 | 95.00 | 9,262 |
| Jan 11, 2024 | 97.50 | 102.00 | 91.00 | 95.00 | 95.00 | 15,564 |
| Jan 10, 2024 | 97.50 | 97.50 | 95.25 | 97.50 | 97.50 | 81 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.