3,395.00p-5.00 (-0.15%)11 Jul 2025, 18:07
Alpha Group International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 3365.00p | 3410.00p | 3345.00p | 3395.00p | 101,920 |
Jul 10, 2025 | 3355.00p | 3400.00p | 3320.00p | 3400.00p | 94,515 |
Jul 9, 2025 | 3360.00p | 3365.00p | 3275.00p | 3345.00p | 208,034 |
Jul 8, 2025 | 3360.00p | 3360.00p | 3305.00p | 3345.00p | 959,721 |
Jul 7, 2025 | 3320.00p | 3380.00p | 3293.20p | 3315.00p | 135,287 |
Jul 4, 2025 | 3160.00p | 3313.40p | 3160.00p | 3290.00p | 1,192,162 |
Jul 3, 2025 | 3130.00p | 3185.00p | 3100.00p | 3185.00p | 374,216 |
Jul 2, 2025 | 3195.00p | 3195.00p | 3075.00p | 3100.00p | 112,131 |
Jul 1, 2025 | 3185.00p | 3200.00p | 3135.00p | 3175.00p | 66,287 |
Jun 30, 2025 | 3200.00p | 3235.00p | 3166.83p | 3185.00p | 80,474 |
Jun 27, 2025 | 3200.00p | 3200.00p | 3130.00p | 3175.00p | 142,241 |
Jun 26, 2025 | 3170.00p | 3225.00p | 3145.00p | 3145.00p | 108,304 |
Jun 25, 2025 | 3140.00p | 3195.00p | 3070.00p | 3160.00p | 236,807 |
Jun 24, 2025 | 2925.00p | 3090.00p | 2925.00p | 3080.00p | 207,033 |
Jun 23, 2025 | 2930.00p | 2945.00p | 2888.56p | 2910.00p | 187,023 |
Jun 20, 2025 | 2950.00p | 2980.00p | 2940.00p | 2945.00p | 204,100 |
Jun 19, 2025 | 3010.00p | 3010.00p | 2930.00p | 2945.00p | 95,196 |
Jun 18, 2025 | 2990.00p | 3035.00p | 2980.00p | 3005.00p | 81,994 |
Jun 17, 2025 | 2985.00p | 3045.00p | 2960.00p | 3000.00p | 114,540 |
Jun 16, 2025 | 3035.00p | 3050.00p | 2975.00p | 2995.00p | 118,235 |
Jun 13, 2025 | 3030.00p | 3045.00p | 2975.00p | 3025.00p | 169,110 |
Jun 12, 2025 | 3065.00p | 3135.00p | 3045.00p | 3050.00p | 96,569 |
Jun 11, 2025 | 3050.00p | 3125.00p | 3050.00p | 3125.00p | 90,068 |
Jun 10, 2025 | 3135.00p | 3135.00p | 3045.00p | 3065.00p | 144,212 |
Jun 9, 2025 | 3120.00p | 3130.00p | 3050.00p | 3065.00p | 199,096 |
Jun 6, 2025 | 3090.00p | 3130.00p | 3035.00p | 3115.00p | 58,646 |
Jun 5, 2025 | 3100.00p | 3130.00p | 3050.00p | 3090.00p | 78,262 |
Jun 4, 2025 | 3135.00p | 3140.00p | 3110.00p | 3115.00p | 55,355 |
Jun 3, 2025 | 3145.00p | 3195.00p | 3075.00p | 3100.00p | 156,487 |
Jun 2, 2025 | 3175.00p | 3185.00p | 3080.00p | 3100.00p | 87,687 |
May 30, 2025 | 3100.00p | 3230.00p | 3090.00p | 3160.00p | 203,364 |
May 29, 2025 | 3020.00p | 3100.00p | 2987.50p | 3055.00p | 440,078 |
May 28, 2025 | 3050.00p | 3095.00p | 2985.00p | 3000.00p | 239,660 |
May 27, 2025 | 3050.00p | 3085.00p | 3020.00p | 3075.00p | 398,845 |
May 23, 2025 | 3030.00p | 3055.00p | 2950.00p | 3020.00p | 190,073 |
May 22, 2025 | 3020.00p | 3050.00p | 3000.00p | 3020.00p | 97,122 |
May 21, 2025 | 3080.00p | 3080.00p | 3025.00p | 3050.00p | 162,635 |
May 20, 2025 | 3100.00p | 3140.00p | 3045.00p | 3065.00p | 143,666 |
May 19, 2025 | 3100.00p | 3135.00p | 3070.00p | 3110.00p | 83,686 |
May 16, 2025 | 3115.00p | 3141.99p | 3090.00p | 3120.00p | 103,367 |
May 15, 2025 | 3070.00p | 3118.00p | 3060.00p | 3095.00p | 118,163 |
May 14, 2025 | 3060.00p | 3140.00p | 3050.00p | 3090.00p | 394,001 |
May 13, 2025 | 3100.00p | 3105.00p | 3050.00p | 3060.00p | 285,104 |
May 12, 2025 | 3200.00p | 3210.00p | 3075.00p | 3085.00p | 92,802 |
May 9, 2025 | 3135.00p | 3180.00p | 3100.00p | 3140.00p | 513,103 |
May 8, 2025 | 3125.00p | 3190.00p | 3100.00p | 3115.00p | 468,680 |
May 7, 2025 | 3050.00p | 3145.00p | 3040.00p | 3110.00p | 240,039 |
May 6, 2025 | 2815.00p | 3060.00p | 2805.00p | 3050.00p | 532,325 |
May 2, 2025 | 2750.00p | 2920.00p | 2730.00p | 2810.00p | 532,288 |
May 1, 2025 | 2735.00p | 2760.00p | 2720.00p | 2745.00p | 134,596 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.