Canada markets open in 2 hours 1 minute

Alpha Group International plc (ALPH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,250.00-120.00 (-5.06%)
As of 12:11PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,360.002,440.002,233.182,250.002,250.0081,217
Jun 25, 20242,390.002,440.002,360.002,370.002,370.00257,831
Jun 24, 20242,460.002,500.002,370.422,420.002,420.00243,435
Jun 21, 20242,440.002,510.002,440.002,480.002,480.002,242,030
Jun 20, 20242,350.002,500.002,350.002,470.002,470.00334,117
Jun 19, 20242,410.002,410.002,320.002,370.002,370.00111,468
Jun 18, 20242,430.002,430.002,330.002,390.002,390.00145,167
Jun 17, 20242,370.002,423.602,350.002,360.002,360.0042,799
Jun 14, 20242,440.002,440.002,370.002,390.002,390.0066,303
Jun 13, 20242,460.002,460.002,375.002,400.002,400.0083,727
Jun 12, 20242,410.002,450.002,390.002,430.002,430.0092,520
Jun 11, 20242,450.002,500.002,430.002,440.002,440.0056,858
Jun 10, 20242,450.002,508.802,430.002,460.002,460.0093,666
Jun 07, 20242,410.002,520.002,400.002,520.002,520.00148,158
Jun 06, 20242,270.002,450.002,260.002,450.002,450.00309,546
Jun 05, 20242,340.002,340.002,270.002,300.002,300.0069,056
Jun 04, 20242,360.002,360.002,278.002,290.002,290.0054,179
Jun 03, 20242,320.002,360.002,270.002,340.002,340.0088,770
May 31, 20242,280.002,340.002,255.002,320.002,320.00403,167
May 30, 20242,310.002,330.002,280.002,280.002,280.0046,879
May 29, 20242,350.002,360.002,290.002,320.002,320.0075,875
May 28, 20242,350.002,440.002,350.002,350.002,350.00251,872
May 24, 20242,390.002,410.002,323.002,360.002,360.00208,357
May 23, 20242,250.002,390.002,215.002,390.002,390.00327,393
May 22, 20242,270.002,270.002,210.002,250.002,250.00212,839
May 21, 20242,260.002,294.002,200.002,240.002,240.00125,268
May 20, 20242,240.002,300.002,240.002,280.002,280.0093,764
May 17, 20242,300.002,310.002,210.002,270.002,270.00126,298
May 16, 20242,260.002,280.002,210.002,230.002,230.00107,054
May 15, 20242,240.002,280.002,200.002,260.002,260.00166,126
May 14, 20242,170.002,250.002,150.002,250.002,250.00122,799
May 13, 20242,220.002,300.002,160.002,170.002,170.00270,807
May 10, 20242,150.002,290.002,140.002,270.002,270.00327,232
May 09, 20242,140.002,210.002,120.002,160.002,160.00283,421
May 08, 20242,150.002,220.002,050.002,180.002,180.00197,061
May 07, 20242,090.002,130.002,050.002,130.002,130.00191,465
May 03, 20242,100.002,100.002,050.002,100.002,100.00152,511
May 02, 20242,150.002,200.002,050.002,090.002,090.00409,843
May 01, 20242,120.002,150.002,100.002,120.002,120.00184,653
Apr 30, 20242,060.002,146.672,040.002,140.002,140.00176,836
Apr 29, 20242,060.002,080.002,040.002,080.002,080.00171,720
Apr 26, 20242,045.002,096.702,040.002,060.002,060.0042,497
Apr 25, 20242,070.002,090.002,040.002,050.002,050.00166,217
Apr 24, 20242,040.002,095.002,000.002,070.002,070.0032,708
Apr 23, 20242,020.002,060.002,000.002,040.002,040.00503,878
Apr 22, 20242,020.002,060.002,002.002,020.002,020.001,271,541
Apr 19, 20242,035.002,049.702,004.002,010.002,010.00258,914
Apr 18, 20242,050.002,079.401,980.002,030.002,030.0088,571
Apr 17, 20242,095.002,093.002,020.302,050.002,050.00146,722
Apr 16, 20242,145.002,135.002,050.002,080.002,080.0084,546
Apr 15, 20242,130.002,160.002,100.002,140.002,140.0071,278
Apr 12, 20242,115.002,200.002,083.002,140.002,140.00285,049
Apr 11, 20242,115.002,150.002,080.002,115.002,115.0033,869
Apr 10, 20242,000.002,149.302,000.002,140.002,140.00236,861
Apr 09, 20241,940.002,037.001,949.802,030.002,030.00845,668
Apr 08, 20241,920.001,979.701,900.001,940.001,940.0059,807
Apr 05, 20241,900.001,950.001,900.001,910.001,910.00121,204
Apr 04, 20241,925.001,910.001,890.201,910.001,910.00400,641
Apr 04, 202412.3 Dividend
Apr 03, 20241,880.001,980.001,850.001,900.001,887.7053,269
Apr 02, 20241,890.001,950.001,866.101,900.001,887.70129,462
Mar 28, 20241,830.001,900.001,800.001,900.001,887.70124,069
Mar 27, 20241,820.001,840.001,800.001,835.001,823.12215,373
Mar 26, 20241,810.001,840.001,780.001,830.001,818.15109,728
Mar 25, 20241,805.001,840.001,780.001,810.001,798.2878,624
Mar 22, 20241,805.001,820.001,790.001,805.001,793.32161,911
Mar 21, 20241,790.001,820.001,790.001,805.001,793.32283,652
Mar 20, 20241,685.001,800.001,675.001,790.001,778.41572,631
Mar 19, 20241,670.001,680.001,610.401,640.001,629.38130,964
Mar 18, 20241,660.001,680.001,650.001,660.001,649.2519,066
Mar 15, 20241,675.001,710.001,650.001,660.001,649.2595,531
Mar 14, 20241,710.001,710.001,657.501,660.001,649.2521,767
Mar 13, 20241,725.001,740.001,681.001,690.001,679.0639,643
Mar 12, 20241,725.001,740.001,710.001,715.001,703.9043,689
Mar 11, 20241,725.001,737.001,710.001,720.001,708.8730,000
Mar 08, 20241,725.001,740.001,710.001,720.001,708.8733,639
Mar 07, 20241,725.001,740.001,710.301,715.001,703.9064,536
Mar 06, 20241,720.001,740.001,700.001,720.001,708.8770,774
Mar 05, 20241,720.001,740.001,650.001,710.001,698.9327,203
Mar 04, 20241,705.001,740.001,690.001,700.001,688.9944,936
Mar 01, 20241,710.001,720.001,690.001,690.001,679.0635,616
Feb 29, 20241,705.001,730.001,685.001,700.001,688.9962,147
Feb 28, 20241,705.001,735.001,680.001,680.001,669.12162,463
Feb 27, 20241,705.001,740.001,670.001,680.001,669.1274,546
Feb 26, 20241,675.001,740.001,650.001,680.001,669.1268,911
Feb 23, 20241,655.001,690.001,640.001,670.001,659.1980,118
Feb 22, 20241,695.001,722.501,650.001,670.001,659.19127,579
Feb 21, 20241,665.001,720.001,657.501,670.001,659.19115,883
Feb 20, 20241,665.001,680.001,650.301,670.001,659.1996,876
Feb 19, 20241,690.001,700.001,645.001,650.001,639.32185,324
Feb 16, 20241,710.001,735.001,680.001,710.001,698.9323,098
Feb 15, 20241,710.001,740.001,680.001,710.001,698.93121,222
Feb 14, 20241,715.001,750.001,680.001,700.001,688.99255,979
Feb 13, 20241,725.001,750.001,680.001,690.001,679.061,191,495
Feb 12, 20241,715.001,730.001,700.001,715.001,703.9068,941
Feb 09, 20241,780.001,770.001,700.001,710.001,698.9373,166
Feb 08, 20241,780.001,800.001,760.001,760.001,748.6113,657
Feb 07, 20241,780.001,800.001,760.001,770.001,758.54290,029
Feb 06, 20241,770.001,800.001,750.001,775.001,763.51236,689
Feb 05, 20241,735.001,770.001,723.601,740.001,728.74304,888
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...