1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

236.00p-20.50 (-7.99%)06 Aug 2025, 09:11
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
Aug 5, 2025260.00p265.00p243.00p256.50p110,394
Aug 4, 2025250.00p269.00p220.00p248.50p153,726
Aug 1, 2025249.00p279.00p227.00p259.50p363,207
Jul 31, 2025300.00p329.00p225.00p244.50p290,053
Jul 30, 2025301.00p309.00p250.00p255.00p291,035
Jul 29, 2025246.00p315.00p241.55p307.50p189,122
Jul 28, 2025223.00p250.00p201.00p240.00p181,937
Jul 25, 2025184.00p215.00p180.50p208.00p202,333
Jul 24, 2025183.00p185.00p173.25p179.75p27,926
Jul 23, 2025176.00p185.00p170.50p176.50p43,520
Jul 22, 2025179.99p179.99p173.13p174.75p24,016
Jul 21, 2025176.85p185.18p166.50p174.00p82,607
Jul 18, 2025170.00p174.00p155.50p166.25p47,864
Jul 17, 2025160.00p170.00p160.00p166.75p145,903
Jul 16, 2025150.00p151.50p145.00p148.25p6,569
Jul 15, 2025150.50p159.53p146.00p148.75p53,550
Jul 14, 2025156.00p163.00p151.13p155.25p49,910
Jul 11, 2025156.00p163.85p152.63p159.25p84,813
Jul 10, 2025158.00p164.59p153.80p159.75p91,675
Jul 9, 2025155.00p160.00p150.50p152.75p21,570
Jul 8, 2025154.50p158.15p150.50p152.75p10,104
Jul 7, 2025155.50p156.00p152.50p153.00p36,980
Jul 4, 2025159.28p159.28p159.28p156.00p10
Jul 3, 2025160.50p175.00p155.00p157.50p68,627
Jul 2, 2025163.00p173.15p162.50p168.50p1,393
Jul 1, 2025171.80p174.50p162.50p168.50p7,166
Jun 30, 2025175.00p175.00p163.78p168.50p16,013
Jun 27, 2025174.50p174.50p165.74p168.50p15,147
Jun 26, 2025172.00p174.50p165.50p171.50p20,885
Jun 25, 2025179.50p185.00p162.50p167.50p138,129
Jun 24, 2025190.00p196.00p180.50p193.25p46,328
Jun 23, 2025169.50p185.00p160.50p182.50p64,757
Jun 20, 2025160.50p165.00p160.50p165.00p66,932
Jun 19, 2025155.00p164.50p155.00p160.00p7,055
Jun 18, 2025165.00p165.00p155.50p160.00p3,149
Jun 17, 2025158.50p164.50p155.00p160.00p10,107
Jun 16, 2025157.00p164.78p157.00p160.25p43,277
Jun 13, 2025152.50p165.00p150.50p160.25p26,550
Jun 12, 2025165.00p165.00p150.50p155.25p22,561
Jun 11, 2025151.50p159.05p150.50p155.25p26,313
Jun 10, 2025155.00p161.00p154.20p155.75p50,369
Jun 9, 2025150.00p154.50p148.00p150.25p62,362
Jun 6, 2025148.00p150.65p141.62p144.75p59,870
Jun 5, 2025159.50p160.00p148.00p153.75p3,477
Jun 4, 2025148.50p158.55p143.26p153.75p4,323
Jun 3, 2025154.00p159.50p142.00p145.25p38,714
Jun 2, 2025150.00p160.00p135.00p154.75p162,440
May 30, 2025126.23p133.65p126.23p130.25p16,207
May 29, 2025140.00p140.00p129.75p127.50p3,407
May 28, 2025127.47p138.78p127.47p133.75p1,555
12345
Showing 1 to 50 of 249

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,355.007.54
Dowlais Group PLC70.703.89
Vistry Group PLC611.113.61
Aston Martin Lagonda Global Holdings PLC72.853.55
Ibstock PLC152.503.46
Diageo PLC1,963.003.10

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,530.00-11.64
Coca-Cola Hbc AG3,596.00-8.31
Tp Icap Group PLC288.27-6.10
Auction Technology Group PLC352.33-4.13
Glencore PLC291.06-3.32
4Imprint Group PLC3,485.00-3.60