Alkemy Capital Investments Plc (ALK.L) LSE

231.33

-8.17(-3.41%)

Updated at June 03 09:10AM

Currency In GBp

ALK.L Historical Return

If you invested 1000 GBp in Alkemy Capital Investments Plc (ALK.L) since IPO date, it would be worth 3,855.5 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 1,402 GBp, while 1000 GBp invested 1 year ago would be worth 1,592.63 GBp. This corresponds to total returns of 285.55%, 40.2%, 59.26%, respectively, with annualized returns of 33.38%, 11.93%, 59.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALK.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	232.18	239.5	239.5	249	230	7,985
June 01, 2026	266	243	243	266	226	125,823
May 29, 2026	276	248.5	248.5	289	248.5	84,408
May 28, 2026	300	273	273	309	261	191,014
May 27, 2026	312.7	311.5	311.5	321.3	310	13,536
May 26, 2026	329.95	320.5	320.5	330	310	23,782
May 22, 2026	323	329.5	329.5	337.4	321.5	51,037
May 21, 2026	309.56	320	320	323.4	304.95	29,701
May 20, 2026	310	319.5	319.5	329	310	11,141
May 19, 2026	312	319.5	319.5	320	310	15,032
May 18, 2026	321.65	315.5	315.5	321.65	310	5,442
May 15, 2026	315	327	327	327	315	1,518
May 14, 2026	320	320	320	339	315.65	12,167
May 13, 2026	354	329.5	329.5	354	310	29,713
May 12, 2026	335.29	339.5	339.5	359	325	26,671
May 11, 2026	336.11	350	350	364	335	29,022
May 08, 2026	335.8	345	345	357.4	335	88,596
May 07, 2026	323.44	330	330	349	319	14,760
May 06, 2026	333	323.5	323.5	348	310	58,146
May 05, 2026	342.46	335	335	349	321	33,207
May 01, 2026	317.4	340	340	350	315	68,681
April 30, 2026	328	327	327	349	315	37,851
April 29, 2026	308.4	328	328	348	290	170,727
April 28, 2026	291.35	304.5	304.5	310	285	74,635
April 27, 2026	299.14	295	295	299.14	285	71,481
April 24, 2026	311	297.5	297.5	329	271.5	122,441
April 23, 2026	310.06	307	307	318.85	300	51,753
April 22, 2026	318.4	315	315	329	300	11,496
April 21, 2026	312	309.5	309.5	329	300	14,378
April 20, 2026	307.7	317	317	329	302	88,442
April 17, 2026	315	314	314	327.6	297	88,953
April 16, 2026	325.33	321	321	335	301.55	64,927
April 15, 2026	322.08	325.5	325.5	339	316	17,846
April 14, 2026	332.45	329.5	329.5	332.45	320	57,621
April 13, 2026	329.4	330	330	338	317.84	35,856
April 10, 2026	328.65	332.5	332.5	337.82	322	36,665
April 09, 2026	337.45	327	327	337.45	318.3	40,859
April 08, 2026	327.68	334	334	354	325	129,156
April 07, 2026	335.3	326	326	345	322	73,552
April 02, 2026	339	335	335	344	300.7	63,712
April 01, 2026	342	340	340	354	327.4	67,616
March 31, 2026	338	335.5	335.5	340	326	33,720
March 30, 2026	324	331.5	331.5	339	318	20,140
March 27, 2026	322.36	323.5	323.5	339	318	25,832
March 26, 2026	356	330.5	330.5	356	320	21,942
March 25, 2026	349	341.5	341.5	358	331.75	29,373
March 24, 2026	346.65	340	340	349	331	11,920
March 23, 2026	336	336	336	349	294.2	87,953
March 20, 2026	360	336	336	388.16	325.52	57,310
March 19, 2026	390	362	362	400	360	64,105
March 18, 2026	406	396.5	396.5	414	390	32,903
March 17, 2026	401.3	404	404	407.44	400.08	3,726
March 16, 2026	414	404.5	404.5	427	397.56	17,889
March 13, 2026	412.27	406	406	419.13	398.84	17,904
March 12, 2026	437	401.5	401.5	437	392	58,827
March 11, 2026	429.7	425	425	435	422.11	11,933
March 10, 2026	414.61	424.5	424.5	430	410	50,036
March 09, 2026	421	408	408	430	395.55	56,588
March 06, 2026	425	420	420	435	412	64,053
March 05, 2026	395	412	412	424.09	395	46,854