1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

167.50p-3.75 (-2.16%)04 Feb 2025, 15:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alkemy Capital Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 2025147.50p149.33p141.11p147.50p11,624
Jan 23, 2025147.50p155.00p137.00p147.50p7,275
Jan 22, 2025150.00p160.00p142.00p147.50p26,844
Jan 21, 2025147.50p152.00p145.05p150.00p9,510
Jan 20, 2025150.00p155.00p145.00p147.50p51,417
Jan 17, 2025162.50p166.30p149.88p150.00p33,128
Jan 16, 2025162.50p170.00p155.00p162.50p48,995
Jan 15, 2025170.00p185.00p155.00p162.50p94,379
Jan 14, 2025130.00p175.00p125.00p172.50p265,326
Jan 13, 2025130.00p131.00p127.00p130.00p7,894
Jan 10, 2025130.00p132.75p127.00p130.00p1,416
Jan 9, 2025130.00p135.00p125.00p130.00p6,070
Jan 8, 2025137.50p140.00p128.51p130.00p12,792
Jan 7, 2025140.00p140.77p135.56p137.50p13,094
Jan 6, 2025136.00p144.00p132.00p140.00p38,803
Jan 3, 2025127.50p139.00p125.00p136.00p31,849
Jan 2, 2025127.50p129.45p125.25p127.50p11,032
Dec 30, 2024130.00p130.00p125.00p127.50p16,673
Dec 27, 2024125.00p135.00p125.00p130.00p14,919
Dec 24, 2024130.00p135.00p121.66p125.00p13,705
Dec 23, 2024130.00p135.00p125.00p130.00p12,980
Dec 20, 2024130.00p135.00p125.00p130.00p14,289
Dec 19, 2024137.50p140.00p127.00p130.00p19,052
Dec 18, 2024137.50p146.50p132.30p137.50p29,198
Dec 17, 2024135.00p143.78p130.00p137.50p13,633
Dec 16, 2024137.50p145.00p130.00p130.00p47,309
Dec 13, 2024125.00p143.75p129.50p137.50p48,043
Dec 12, 2024125.00p129.90p120.00p125.00p30,219
Dec 11, 2024117.50p130.00p116.55p125.00p30,512
Dec 10, 2024112.50p124.64p110.00p117.50p59,001
Dec 9, 2024115.00p115.00p111.25p112.50p26,334
Dec 6, 2024112.50p114.00p111.51p115.00p2,567
Dec 5, 2024117.50p120.00p110.00p112.50p10,693
Dec 4, 2024117.50p120.00p115.55p117.50p11,824
Dec 3, 2024120.00p125.00p115.00p117.50p8,816
Dec 2, 2024120.00p124.00p115.00p120.00p42,350
Nov 29, 2024122.50p125.90p115.00p120.00p11,918
Nov 28, 2024122.50p130.00p120.00p122.50p6,563
Nov 27, 2024130.00p135.00p120.00p122.50p47,845
Nov 26, 2024130.00p138.90p125.00p130.00p88,692
Nov 25, 2024117.50p133.94p115.05p125.00p73,393
Nov 22, 2024100.00p120.00p95.00p117.50p45,352
Nov 21, 2024100.00p104.75p100.00p100.00p11,979
Nov 20, 202495.00p109.00p90.00p100.00p29,379
Nov 19, 202495.00p100.00p90.00p95.00p4,637
Nov 18, 202497.50p100.00p90.00p95.00p9,163
Nov 15, 202497.50p99.75p95.05p97.50p6,991
Nov 14, 202497.50p97.95p96.00p97.50p5,388
Nov 13, 202497.50p98.75p95.00p97.50p37,471
Nov 12, 2024105.00p110.00p95.00p97.50p25,153
12345
Showing 1 to 50 of 247

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Entain PLC738.136.21
Raspberry Pi Holdings PLC744.501.71
Pphe Hotel Group Limited1,360.003.03
Marks And Spencer Group PLC345.002.92
Ocado Group PLC302.002.51
Future PLC928.002.48

Fallers

CompanyPrice% Chg
Ferrexpo PLC80.00-22.78
Vodafone Group PLC64.66-7.66
Crest Nicholson Holdings PLC163.00-6.91
Pennon Group PLC446.60-3.87
Goodwin PLC7,000.00-3.85
Genus PLC1,844.00-2.85