Alpha Group International plc - ALPH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,230	4,235	4,235	4,240	4,230	441,896
October 16, 2025	4,230	4,235	4,235	4,240	4,230	958,626
October 15, 2025	4,205	4,200	4,200	4,205	4,200	106,459
October 14, 2025	4,200	4,200	4,200	4,205	4,200	360,058
October 13, 2025	4,200	4,200	4,200	4,210	4,200	57,590
October 10, 2025	4,205	4,200	4,200	4,205.6	4,200	188,997
October 09, 2025	4,200	4,200	4,200	4,205	4,200	73,368
October 08, 2025	4,205	4,205	4,205	4,205	4,200	171,315
October 07, 2025	4,205	4,200	4,200	4,210	4,200	237,716
October 06, 2025	4,210	4,200	4,200	4,210	4,200	100,254
October 03, 2025	4,210	4,205	4,205	4,210	4,195	518,897
October 02, 2025	4,205	4,195	4,195	4,215	4,195	358,948
October 01, 2025	4,205	4,205	4,205	4,205	4,195	178,464
September 30, 2025	4,200	4,200	4,200	4,205	4,197.51	100,594
September 29, 2025	4,200	4,200	4,200	4,210	4,190	251,228
September 26, 2025	4,190	4,200	4,200	4,200	4,185	302,433
September 25, 2025	4,185	4,185	4,185	4,190.01	4,185	169,090
September 24, 2025	4,185	4,185	4,185	4,190	4,185	283,673
September 23, 2025	4,185	4,185	4,185	4,195	4,175	314,338
September 22, 2025	4,190	4,185	4,185	4,190	4,185	171,329
September 19, 2025	4,180	4,190	4,190	4,195	4,180	2.31M
September 18, 2025	4,185	4,180	4,180	4,190	4,180	138,297
September 17, 2025	4,195	4,185	4,185	4,195	4,180	394,992
September 16, 2025	4,180	4,180	4,180	4,195	4,180	171,811
September 15, 2025	4,180	4,185	4,185	4,185	4,180	157,919
September 12, 2025	4,180	4,175	4,175	4,185	4,175	449,791
September 11, 2025	4,195	4,175	4,175	4,195	4,175	833,952
September 10, 2025	4,180	4,190	4,190	4,190	4,175	125,374
September 09, 2025	4,185	4,180	4,180	4,190.4	4,175	223,028
September 08, 2025	4,180	4,175	4,175	4,180	4,170.83	1.35M
September 05, 2025	4,180	4,180	4,180	4,180.01	4,175	173,496
September 04, 2025	4,180	4,180	4,180	4,180.01	4,175	532,376
September 03, 2025	4,170	4,175	4,175	4,180	4,170	1.93M
September 02, 2025	4,175	4,170	4,170	4,177.5	4,170	511,362
September 01, 2025	4,180	4,170	4,170	4,180	4,170	305,745
August 29, 2025	4,190	4,175	4,175	4,195	4,175	957,306
August 28, 2025	4,180	4,180	4,180	4,185	4,175	134,104
August 27, 2025	4,210	4,175	4,175	4,210	4,175	133,264
August 26, 2025	4,180	4,180	4,180	4,190	4,175	614,780
August 22, 2025	4,180	4,180	4,180	4,185.01	4,175	470,566
August 21, 2025	4,185	4,180	4,180	4,190	4,175	663,523
August 20, 2025	4,175	4,175	4,175	4,185	4,170	617,747
August 19, 2025	4,185	4,170	4,170	4,215	4,170	124,703
August 18, 2025	4,180	4,175	4,175	4,180	4,165	348,138
August 15, 2025	4,175	4,170	4,170	4,175	4,165	366,117
August 14, 2025	4,185	4,170	4,170	4,195	4,167.5	708,470
August 13, 2025	4,180	4,175	4,175	4,200	4,170	2.05M
August 12, 2025	4,180	4,175	4,175	4,180	4,170	110,227
August 11, 2025	4,170	4,170	4,170	4,175	4,160	1.7M
August 08, 2025	4,180	4,160	4,160	4,195	4,160	912,261
August 07, 2025	4,170	4,180	4,180	4,186.8	4,162.47	603,011
August 06, 2025	4,170	4,170	4,170	4,200	4,160	1.66M
August 05, 2025	4,165	4,165	4,165	4,173.16	4,160	1M
August 04, 2025	4,165	4,165	4,165	4,165	4,160	607,247
August 01, 2025	4,165	4,160	4,160	4,166.24	4,160	420,931
July 31, 2025	4,165	4,165	4,165	4,170	4,160	1.51M
July 30, 2025	4,165	4,165	4,165	4,165	4,160	1.19M
July 29, 2025	4,165	4,160	4,160	4,165	4,160	196,651
July 28, 2025	4,160	4,160	4,160	4,170	4,155	807,839
July 25, 2025	4,165	4,170	4,170	4,180	4,155	340,275

Alpha Group International plc (ALPH.L) LSE