Alkemy Capital Investments Plc (ALK.L) LSE

197.25

-9.75(-4.71%)

Updated at September 05 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025200197.25197.2520619053,266
September 04, 2025206207207216201.925,300
September 03, 202520821121121320627,563
September 02, 2025215.7212.5212.5216.92064,072
September 01, 2025212.4421521521920642,442
August 29, 2025194.1212.5212.5224.11189.7596,236
August 28, 2025200191.75191.7520718738,444
August 27, 2025196201.25201.25207195.56,605
August 26, 2025219.32200.25200.25224195.9842,425
August 22, 2025198.75218218218198.7569,071
August 21, 202519420620621219025,685
August 20, 2025203.45194.75194.75214190.5113,924
August 19, 2025198.719819821919731,916
August 18, 2025202.2219919921919628,073
August 15, 2025205.5204.5204.5211.7820129,614
August 14, 2025220208.5208.5220203.3561,525
August 13, 2025227217.5217.52272107,927
August 12, 2025226.3220.5220.523221759,829
August 11, 2025205.4219.5219.5224197.25103,335
August 08, 2025217205205217196.7535,693
August 07, 2025227.02207.5207.5229205.7493,945
August 06, 2025250.72225.5225.5267215.11134,440
August 05, 2025254.72256.5256.5265243110,397
August 04, 2025257.1248.5248.5269220153,727
August 01, 2025227259.5259.5279227366,856
July 31, 2025300244.5244.5329225290,053
July 30, 2025307.52255255309250291,035
July 29, 2025245.5307.5307.5315241.55189,122
July 28, 2025213.32240240250201181,938
July 25, 2025185.65208208215180.5202,333
July 24, 2025181.9179.75179.75185173.2527,927
July 23, 2025176.65176.5176.5185170.543,522
July 22, 2025179.99174.75174.75179.99173.1324,033
July 21, 2025172174174185.18166.582,607
July 18, 2025165.77172172174155.547,865
July 17, 2025160166.75166.75170160145,904
July 16, 2025145.5148.25148.25151.51456,575
July 15, 2025158.06148.75148.75159.5314655,440
July 14, 2025163155.25155.25163151.1349,911
July 11, 2025161.75159.25159.25162.99152.6378,092
July 10, 2025153.8159.75159.75160153.873,933
July 09, 2025154.67152.75152.75160150.521,571
July 08, 2025158.15152.75152.75158.15150.510,204
July 07, 2025155.98153153156152.536,994
July 04, 2025159.28156156159.2815610
July 03, 2025166.78157.5157.517515568,628
July 02, 2025163168.5168.5173.15162.51,394
July 01, 2025171.8168.5168.5174.5162.57,166
June 30, 2025175168.5168.5175163.7816,013
June 27, 2025166.78168.5168.5174.5165.7415,430
June 26, 2025172171.5171.5174.5165.520,887
June 25, 2025179.5167.5167.5185162.5143,132
June 24, 2025180.5193.25193.25196180.546,328
June 23, 2025162.3182.5182.5185160.552,465
June 20, 2025164.5165165165160.566,933
June 19, 2025155157157164.51558,515
June 18, 2025165160160165155.53,553
June 17, 2025157.6160160164.515510,107
June 16, 2025157160.25160.25164.7815743,277
June 13, 2025158160.25160.25165150.526,550
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved