1. Share Prices

  2. Alpha Group International PLC (ALPH)

4,180.00p-2.92 (-0.07%)07 Aug 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alpha Group International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20254170.00p4200.00p4160.00p4170.00p1,661,190
Aug 5, 20254165.00p4173.16p4160.00p4165.00p1,001,737
Aug 4, 20254165.00p4165.00p4160.00p4165.00p607,247
Aug 1, 20254165.00p4166.24p4160.00p4160.00p420,931
Jul 31, 20254165.00p4170.00p4160.00p4165.00p1,512,945
Jul 30, 20254165.00p4165.00p4160.00p4165.00p1,191,587
Jul 29, 20254165.00p4165.00p4160.00p4160.00p196,651
Jul 28, 20254160.00p4170.00p4155.00p4160.00p807,839
Jul 25, 20254165.00p4180.00p4155.00p4170.00p340,275
Jul 24, 20254160.00p4170.00p4150.00p4165.00p2,756,630
Jul 23, 20253335.00p4175.00p3297.86p4165.00p8,618,680
Jul 22, 20253310.00p3335.00p3255.00p3315.00p189,298
Jul 21, 20253327.50p3345.00p3280.00p3305.00p267,964
Jul 18, 20253330.00p3350.00p3305.00p3320.00p82,072
Jul 17, 20253340.00p3380.00p3301.60p3335.00p62,329
Jul 16, 20253345.00p3385.00p3345.00p3355.00p537,753
Jul 15, 20253380.00p3390.00p3335.00p3365.00p51,935
Jul 14, 20253350.00p3395.00p3325.00p3370.00p138,700
Jul 11, 20253365.00p3410.00p3345.00p3395.00p101,920
Jul 10, 20253355.00p3400.00p3320.00p3400.00p94,515
Jul 9, 20253360.00p3365.00p3275.00p3345.00p208,034
Jul 8, 20253360.00p3360.00p3305.00p3345.00p959,721
Jul 7, 20253320.00p3380.00p3293.20p3315.00p135,287
Jul 4, 20253160.00p3313.40p3160.00p3290.00p1,192,162
Jul 3, 20253130.00p3185.00p3100.00p3185.00p374,216
Jul 2, 20253195.00p3195.00p3075.00p3100.00p112,131
Jul 1, 20253185.00p3200.00p3135.00p3175.00p66,287
Jun 30, 20253200.00p3235.00p3166.83p3185.00p80,474
Jun 27, 20253200.00p3200.00p3130.00p3175.00p142,241
Jun 26, 20253170.00p3225.00p3145.00p3145.00p108,304
Jun 25, 20253140.00p3195.00p3070.00p3160.00p236,807
Jun 24, 20252925.00p3090.00p2925.00p3080.00p207,033
Jun 23, 20252930.00p2945.00p2888.56p2910.00p187,023
Jun 20, 20252950.00p2980.00p2940.00p2945.00p204,100
Jun 19, 20253010.00p3010.00p2930.00p2945.00p95,196
Jun 18, 20252990.00p3035.00p2980.00p3005.00p81,994
Jun 17, 20252985.00p3045.00p2960.00p3000.00p114,540
Jun 16, 20253035.00p3050.00p2975.00p2995.00p118,235
Jun 13, 20253030.00p3045.00p2975.00p3025.00p169,110
Jun 12, 20253065.00p3135.00p3045.00p3050.00p96,569
Jun 11, 20253050.00p3125.00p3050.00p3125.00p90,068
Jun 10, 20253135.00p3135.00p3045.00p3065.00p144,212
Jun 9, 20253120.00p3130.00p3050.00p3065.00p199,096
Jun 6, 20253090.00p3130.00p3035.00p3115.00p58,646
Jun 5, 20253100.00p3130.00p3050.00p3090.00p78,262
Jun 4, 20253135.00p3140.00p3110.00p3115.00p55,355
Jun 3, 20253145.00p3195.00p3075.00p3100.00p156,487
Jun 2, 20253175.00p3185.00p3080.00p3100.00p87,687
May 30, 20253100.00p3230.00p3090.00p3160.00p203,364
May 29, 20253020.00p3100.00p2987.50p3055.00p440,078
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC375.707.22
Intercontinental Hotels Group PLC9,182.005.78
Serco Group PLC219.804.97
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC944.00-6.16
Bae Systems PLC1,759.50-5.30
Metro Bank Holdings PLC107.00-4.80
Bt Group PLC204.85-3.42