1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

85.25p+0.25 (+0.29%)19 Apr 2024, 08:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alkemy Capital Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202485.00p90.00p83.26p85.00p21,954
Apr 17, 202481.50p90.00p80.00p85.00p42,475
Apr 16, 202487.50p81.95p80.00p81.50p23,648
Apr 15, 202495.00p100.00p82.00p87.50p70,105
Apr 12, 202485.00p99.00p80.00p95.00p94,103
Apr 11, 202485.00p90.00p81.25p85.00p57,480
Apr 10, 202485.00p90.00p83.40p85.00p7,542
Apr 9, 202485.00p88.50p83.12p85.00p8,595
Apr 8, 202476.50p90.00p78.15p85.00p61,054
Apr 5, 202476.50p80.00p73.13p76.50p33,475
Apr 4, 202477.50p77.50p77.50p76.50p24,474
Apr 3, 202477.50p80.00p75.25p77.50p34,742
Apr 2, 202482.50p81.67p76.55p77.50p42,104
Mar 28, 202485.00p87.50p80.00p82.50p9,904
Mar 27, 202487.50p90.00p85.00p85.00p29,548
Mar 26, 202486.00p90.00p86.50p87.50p11,306
Mar 25, 202485.00p89.45p80.00p86.00p43,174
Mar 22, 202482.50p90.00p80.00p85.00p37,313
Mar 21, 202485.00p87.75p80.00p80.00p43,513
Mar 20, 202485.00p90.00p81.28p85.00p92,450
Mar 19, 202475.00p85.00p76.55p82.50p57,835
Mar 18, 202477.50p80.00p73.60p75.00p134,180
Mar 15, 202482.50p84.88p75.00p77.50p120,324
Mar 14, 202477.50p84.90p78.00p82.50p52,196
Mar 13, 202472.50p78.00p74.50p77.50p29,155
Mar 12, 202475.00p76.00p71.00p72.50p27,649
Mar 11, 202477.50p80.00p72.27p75.00p13,333
Mar 8, 202477.50p78.50p75.00p77.50p41,568
Mar 7, 202472.50p78.50p75.00p77.50p25,480
Mar 6, 202472.50p74.77p70.00p72.50p29,720
Mar 5, 202477.50p77.00p71.80p72.50p22,244
Mar 4, 202477.50p80.00p75.50p77.50p24,763
Mar 1, 202472.50p79.00p71.00p77.50p151,889
Feb 29, 202482.50p82.83p71.50p75.00p110,461
Feb 28, 202482.50p82.95p80.00p82.50p20,049
Feb 27, 202482.50p85.00p80.61p82.50p17,922
Feb 26, 202477.50p84.50p78.75p82.50p41,517
Feb 23, 202477.50p80.00p75.05p77.50p16,563
Feb 22, 202477.50p80.00p75.00p77.50p5,592
Feb 21, 202477.50p79.00p75.75p77.50p13,297
Feb 20, 202482.50p81.75p75.00p77.50p73,595
Feb 19, 202482.50p85.00p80.00p82.50p58,772
Feb 16, 202482.50p83.15p80.75p82.50p6,135
Feb 15, 202485.00p88.50p82.00p82.50p20,648
Feb 14, 202485.00p90.00p80.00p85.00p1,518
Feb 13, 202485.00p86.00p82.27p85.00p43,988
Feb 12, 202487.50p90.00p81.00p85.00p41,737
Feb 9, 202490.00p90.25p86.67p87.50p47,202
Feb 8, 202490.00p95.00p85.00p90.00p43,718
Feb 7, 202492.50p95.00p83.00p90.00p80,777
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC469.302.38
Hochschild Mining PLC153.201.46
Croda International PLC4,922.041.51
Airtel Africa PLC108.101.22
Nextenergy Solar Fund Limited73.370.93
Unilever PLC3,804.000.90

Fallers

CompanyPrice% Chg
Man Group PLC254.00-5.44
Close Brothers Group PLC426.80-2.91
Indivior PLC1,486.00-2.49
Allianz Technology Trust PLC329.50-2.80
Scottish Mortgage Investment Trust PLC801.29-2.78
Kier Group PLC123.60-2.68