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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	4,160	4,165	4,165	4,170	4,150	2.76M
July 23, 2025	3,335	4,165	4,165	4,175	3,297.86	8.62M
July 22, 2025	3,310	3,315	3,315	3,335	3,255	189,298
July 21, 2025	3,335	3,305	3,305	3,345	3,280	267,964
July 18, 2025	3,330.12	3,320	3,320	3,350	3,305	82,072
July 17, 2025	3,340	3,335	3,335	3,380	3,301.6	62,329
July 16, 2025	3,345	3,355	3,355	3,385	3,345	476,158
July 15, 2025	3,380	3,365	3,365	3,390	3,335	51,935
July 14, 2025	3,350	3,370	3,370	3,395	3,325	138,700
July 11, 2025	3,365	3,395	3,395	3,410	3,345	101,920
July 10, 2025	3,355	3,400	3,400	3,400	3,320	94,515
July 09, 2025	3,365	3,345	3,345	3,365	3,275	208,034
July 08, 2025	3,360	3,345	3,345	3,360	3,305	959,721
July 07, 2025	3,320	3,315	3,315	3,380	3,293.2	135,287
July 04, 2025	3,160	3,290	3,290	3,313.4	3,160	1.19M

Alpha Group International plc (ALPH.L) LSE