Alkemy Capital Investments Plc (ALK.L) LSE

288.50

+0.5(+0.17%)

Updated at December 24 12:29PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025298.05288.5288.5299280.025,042
December 23, 2025293288288299278.541,214
December 22, 2025266.9228728729326420,771
December 19, 2025277.65267.5267.52842636,417
December 18, 2025282.3527527529426529,547
December 17, 2025276.55271.5271.5295265.6539,682
December 16, 2025297284.5284.531927035,011
December 15, 2025328.730030032929644,598
December 12, 2025332.0332232235431537,734
December 11, 2025346.75345.5345.5360331.9530,597
December 10, 2025347.4534134135933624,151
December 09, 2025353.773443443583369,218
December 08, 202533635035035933539,120
December 05, 2025335.434234234932537,583
December 04, 2025344337337349325.2411,801
December 03, 2025332337337358.0532542,273
December 02, 202535435035036433474,159
December 01, 202534034934936433448,100
November 28, 2025383357357395340103,607
November 27, 2025370386.5386.5407369.871,433
November 26, 2025346.837237237534077,231
November 25, 2025369345345369.33342.186,667
November 24, 2025334362362394.76330125,809
November 21, 2025304.86330.5330.534029062,463
November 20, 2025274.55301.5301.5310274.5565,954
November 19, 2025288.66283.5283.5288.6627211,455
November 18, 2025285.45283.5283.529428016,369
November 17, 2025275284.5284.528927245,818
November 14, 202528328028029527120,412
November 13, 2025285277.5277.5295275106,688
November 12, 2025275269.5269.528326526,411
November 11, 202527627227229927032,373
November 10, 2025285281281299270.3669,039
November 07, 2025285271.5271.528827046,551
November 06, 2025294.3228228229927731,755
November 05, 2025273292.5292.529927371,246
November 04, 202527027427427826079,178
November 03, 202529028128129727446,448
October 31, 2025304.3129529532529097,940
October 30, 2025306.35302.5302.5306.3529142,215
October 29, 2025274.72297.5297.530426080,791
October 28, 2025285.88267267294.8526279,575
October 27, 2025243283283289234143,556
October 24, 2025211.85238.5238.5244.16211.85126,792
October 23, 202520521721722420523,370
October 22, 2025206.13214.5214.5216.4520527,940
October 21, 2025215.5216.45216.4522320538,239
October 20, 2025240212212243206.4110,800
October 17, 2025233.14239.5239.5248.8822163,270
October 16, 2025242.4523023024422532,910
October 15, 2025252239.5239.5252236.538,350
October 14, 2025238.92252252265236127,280
October 13, 2025224.45235235238.2210146,987
October 10, 2025218.84224.5224.5255218154,967
October 09, 2025218.3218218220212101,963
October 08, 2025199.43209.5209.5216.5192.736,333
October 07, 2025192.16195.75195.75201185.562,490
October 06, 2025187.119119119518460,551
October 03, 2025170.77178178179.5170.7743,249
October 02, 2025177.4175175178.51759,240
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved