1. Share Prices

  2. Alpha Growth PLC (ALGW)

1.25p-0.05 (-3.85%)10 Mar 2025, 15:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alpha Growth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 7, 20251.35p1.38p1.30p1.30p510,026
Mar 6, 20251.35p1.31p1.31p1.35p250,000
Mar 5, 20251.48p1.50p1.30p1.35p505,316
Mar 4, 20251.48p1.45p1.45p1.48p103,442
Mar 3, 20251.48p1.45p1.45p1.48p92,333
Feb 28, 20251.48p1.50p1.50p1.48p332
Feb 27, 20251.48p1.50p1.45p1.48p795
Feb 26, 20251.48p1.47p1.46p1.48p185,143
Feb 25, 20251.48p1.45p1.45p1.48p9,731
Feb 24, 20251.48p1.47p1.47p1.48p250,000
Feb 21, 20251.52p1.55p1.50p1.48p333,575
Feb 20, 20251.68p1.67p1.50p1.52p223,283
Feb 19, 20251.68p1.58p1.55p1.68p94,276
Feb 18, 20251.68p1.59p1.55p1.68p163,977
Feb 17, 20251.68p1.69p1.59p1.68p24,504
Feb 14, 20251.70p1.80p1.60p1.68p991,321
Feb 13, 20251.50p1.80p1.50p1.57p4,182,963
Feb 12, 20251.40p1.58p1.48p1.50p576,978
Feb 11, 20251.40p1.48p1.39p1.40p648,194
Feb 10, 20251.33p1.50p1.30p1.40p775,665
Feb 7, 20251.40p1.50p1.32p1.43p41,924
Feb 6, 20251.20p1.44p1.18p1.30p1,781,206
Feb 5, 20251.35p1.32p1.17p1.25p1,675,475
Feb 4, 20251.35p1.32p1.32p1.35p20,522
Feb 3, 20251.45p1.32p1.32p1.35p68,186
Jan 31, 20251.45p1.35p1.35p1.45p24,281
Jan 30, 20251.50p1.50p1.40p1.45p301,884
Jan 29, 20251.50p1.50p1.41p1.50p83,553
Jan 28, 20251.50p1.41p1.41p1.50p30,000
Jan 27, 20251.50p1.50p1.44p1.50p277,526
Jan 23, 20251.45p1.50p1.40p1.50p509,072
Jan 22, 20251.50p1.40p1.40p1.45p135
Jan 21, 20251.45p1.50p1.40p1.50p294,012
Jan 20, 20251.50p1.59p1.59p1.45p440
Jan 17, 20251.50p1.60p1.41p1.50p1,899,494
Jan 16, 20251.50p1.60p1.40p1.50p93,057
Jan 15, 20251.50p1.50p1.40p1.50p495,040
Jan 14, 20251.50p1.40p1.37p1.37p703,070
Jan 13, 20251.50p1.50p1.34p1.50p2,611,494
Jan 10, 20251.55p1.60p1.40p1.50p2,088,363
Jan 9, 20251.55p1.60p1.50p1.55p67,059
Jan 8, 20251.60p1.58p1.58p1.55p94,667
Jan 7, 20251.65p1.70p1.53p1.60p1,437,943
Jan 6, 20251.70p1.70p1.60p1.70p519,463
Jan 3, 20251.70p1.63p1.63p1.70p1,363
Jan 2, 20251.65p1.75p1.63p1.70p36,742
Dec 31, 20241.70p1.68p1.63p1.65p41,840
Dec 30, 20241.70p1.80p1.63p1.70p100,048
Dec 27, 20241.65p1.70p1.67p1.70p377,425
Dec 24, 20241.80p1.71p1.63p1.65p1,009,969
12345
Showing 1 to 50 of 238

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC46.5614.29
Sirius Real Estate LD82.554.30
Primary Health Properties PLC93.903.76
Kingfisher PLC268.603.67
Whitbread PLC2,598.003.34
Severn Trent PLC2,461.002.84

Fallers

CompanyPrice% Chg
Clarkson PLC3,455.00-21.66
Alpha Group International PLC2,390.00-10.15
Entain PLC661.20-8.62
Rolls-Royce Holdings PLC732.80-8.56
Travis Perkins PLC580.50-8.37
Ferrexpo PLC69.90-7.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.