Alkemy Capital Investments Plc - ALK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	233.14	239.5	239.5	248.88	221	63,270
October 16, 2025	242.45	230	230	244	225	32,910
October 15, 2025	252	239.5	239.5	252	236.5	38,350
October 14, 2025	238.92	252	252	265	236	127,280
October 13, 2025	224.45	235	235	238.2	210	146,987
October 10, 2025	218.84	224.5	224.5	255	218	154,967
October 09, 2025	218.3	218	218	220	212	101,963
October 08, 2025	199.43	209.5	209.5	216.5	192.7	36,333
October 07, 2025	192.16	195.75	195.75	201	185.5	62,490
October 06, 2025	187.1	191	191	195	184	60,551
October 03, 2025	170.77	178	178	179.5	170.77	43,249
October 02, 2025	177.4	175	175	178.5	175	9,240
October 01, 2025	175	172.75	172.75	179.5	166	40,219
September 30, 2025	182.55	179.75	179.75	194.5	175	172,129
September 29, 2025	185.61	187.25	187.25	194.5	180	14,905
September 26, 2025	186.75	185.75	185.75	186.75	185.75	595
September 25, 2025	183.38	185.75	185.75	194.5	179.6	21,205
September 24, 2025	182	185	185	190	180	20,065
September 23, 2025	178.75	185.75	185.75	185.75	177.18	10,070
September 22, 2025	176.77	185.75	185.75	185.75	176.77	22,148
September 19, 2025	186.81	179.75	179.75	188.55	176.77	34,359
September 18, 2025	197.5	184.75	184.75	197.5	175	62,664
September 17, 2025	185	193.25	193.25	197.4	182	56,265
September 16, 2025	200	186	186	205	182	92,618
September 15, 2025	201	203.5	203.5	208	200	14,787
September 12, 2025	201	204.5	204.5	209	200	38,000
September 11, 2025	203.25	205	205	209	203.25	30,226
September 10, 2025	213.86	205	205	214	192.11	137,411
September 09, 2025	200.02	210.5	210.5	221.5	200.02	91,408
September 08, 2025	191.35	205	205	208	191.35	72,557
September 05, 2025	200	197.25	197.25	206	190	53,266
September 04, 2025	206	207	207	216	201.9	25,300
September 03, 2025	208	211	211	213	206	27,563
September 02, 2025	215.7	212.5	212.5	216.9	206	4,072
September 01, 2025	212.44	215	215	219	206	42,442
August 29, 2025	194.1	212.5	212.5	224.11	189.75	96,236
August 28, 2025	200	191.75	191.75	207	187	38,444
August 27, 2025	196	201.25	201.25	207	195.5	6,605
August 26, 2025	219.32	200.25	200.25	224	195.98	42,425
August 22, 2025	198.75	218	218	218	198.75	69,071
August 21, 2025	194	206	206	212	190	25,685
August 20, 2025	203.45	194.75	194.75	214	190.5	113,924
August 19, 2025	198.7	198	198	219	197	31,916
August 18, 2025	202.22	199	199	219	196	28,073
August 15, 2025	205.5	204.5	204.5	211.78	201	29,614
August 14, 2025	220	208.5	208.5	220	203.35	61,525
August 13, 2025	227	217.5	217.5	227	210	7,927
August 12, 2025	226.3	220.5	220.5	232	217	59,829
August 11, 2025	205.4	219.5	219.5	224	197.25	103,335
August 08, 2025	217	205	205	217	196.75	35,693
August 07, 2025	227.02	207.5	207.5	229	205.74	93,945
August 06, 2025	250.72	225.5	225.5	267	215.11	134,440
August 05, 2025	254.72	256.5	256.5	265	243	110,397
August 04, 2025	257.1	248.5	248.5	269	220	153,727
August 01, 2025	227	259.5	259.5	279	227	366,856
July 31, 2025	300	244.5	244.5	329	225	290,053
July 30, 2025	307.52	255	255	309	250	291,035
July 29, 2025	245.5	307.5	307.5	315	241.55	189,122
July 28, 2025	213.32	240	240	250	201	181,938
July 25, 2025	185.65	208	208	215	180.5	202,333

Alkemy Capital Investments Plc (ALK.L) LSE