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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	344	337	337	349	325.24	11,801
December 03, 2025	332	337	337	358.05	325	42,273
December 02, 2025	354	350	350	364	334	74,159
December 01, 2025	340	349	349	364	334	48,100
November 28, 2025	383	357	357	395	340	103,607
November 27, 2025	370	386.5	386.5	407	369.8	71,433
November 26, 2025	346.8	372	372	375	340	77,231
November 25, 2025	369	345	345	369.33	342.1	86,667
November 24, 2025	334	362	362	394.76	330	125,809
November 21, 2025	304.86	330.5	330.5	340	290	62,463
November 20, 2025	274.55	301.5	301.5	310	274.55	65,954
November 19, 2025	288.66	283.5	283.5	288.66	272	11,455
November 18, 2025	285.45	283.5	283.5	294	280	16,369
November 17, 2025	275	284.5	284.5	289	272	45,818
November 14, 2025	283	280	280	295	271	20,412
November 13, 2025	285	277.5	277.5	295	275	106,688
November 12, 2025	275	269.5	269.5	283	265	26,411
November 11, 2025	276	272	272	299	270	32,373
November 10, 2025	285	281	281	299	270.36	69,039
November 07, 2025	285	271.5	271.5	288	270	46,551
November 06, 2025	294.32	282	282	299	277	31,755
November 05, 2025	273	292.5	292.5	299	273	71,246
November 04, 2025	270	274	274	278	260	79,178
November 03, 2025	290	281	281	297	274	46,448
October 31, 2025	304.31	295	295	325	290	97,940
October 30, 2025	306.35	302.5	302.5	306.35	291	42,215
October 29, 2025	274.72	297.5	297.5	304	260	80,791
October 28, 2025	285.88	267	267	294.85	262	79,575
October 27, 2025	243	283	283	289	234	143,556
October 24, 2025	211.85	238.5	238.5	244.16	211.85	126,792
October 23, 2025	205	217	217	224	205	23,370
October 22, 2025	206.13	214.5	214.5	216.45	205	27,940
October 21, 2025	215.5	216.45	216.45	223	205	38,239
October 20, 2025	240	212	212	243	206.4	110,800
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

Alkemy Capital Investments Plc (ALK.L) LSE