Alkemy Capital Investments Plc (LON:ALK)
London
· Delayed Price · Currency is GBP · Price in GBX 420.00
+8.00 (1.94%)
Mar 6, 2026, 4:35 PM GMT
LON:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 425.00 | 435.00 | 412.00 | 420.00 | 420.00 | 1.94% | 61,700 |
| Mar 5, 2026 | 403.00 | 424.09 | 395.00 | 412.00 | 412.00 | 1.73% | 46,855 |
| Mar 4, 2026 | 381.00 | 414.00 | 381.00 | 405.00 | 405.00 | 4.52% | 63,190 |
| Mar 3, 2026 | 397.00 | 415.00 | 375.00 | 387.50 | 387.50 | -2.15% | 86,182 |
| Mar 2, 2026 | 405.00 | 421.00 | 381.00 | 396.00 | 396.00 | -4.00% | 33,986 |
| Feb 27, 2026 | 450.00 | 468.30 | 365.40 | 412.50 | 412.50 | -7.30% | 172,836 |
| Feb 26, 2026 | 406.00 | 455.00 | 395.52 | 445.00 | 445.00 | 11.39% | 152,850 |
| Feb 25, 2026 | 419.00 | 419.00 | 395.00 | 399.50 | 399.50 | -2.08% | 25,261 |
| Feb 24, 2026 | 399.00 | 415.00 | 395.00 | 408.00 | 408.00 | 5.29% | 53,912 |
| Feb 23, 2026 | 400.00 | 420.00 | 380.00 | 387.50 | 387.50 | -5.49% | 43,094 |
| Feb 20, 2026 | 391.00 | 415.00 | 391.00 | 410.00 | 410.00 | 4.86% | 18,293 |
| Feb 19, 2026 | 393.40 | 400.00 | 385.00 | 391.00 | 391.00 | 4.97% | 20,675 |
| Feb 18, 2026 | 375.00 | 396.00 | 371.25 | 372.50 | 372.50 | 0.27% | 37,519 |
| Feb 17, 2026 | 385.00 | 393.00 | 372.94 | 371.50 | 371.50 | -4.13% | 35,271 |
| Feb 16, 2026 | 390.00 | 409.00 | 389.00 | 387.50 | 387.50 | -1.15% | 11,432 |
| Feb 13, 2026 | 395.00 | 414.00 | 385.00 | 392.00 | 392.00 | -2.00% | 32,116 |
| Feb 12, 2026 | 418.00 | 419.00 | 400.00 | 400.00 | 400.00 | 1.27% | 34,514 |
| Feb 11, 2026 | 410.00 | 410.00 | 387.00 | 395.00 | 395.00 | -3.66% | 53,229 |
| Feb 10, 2026 | 410.00 | 415.00 | 404.00 | 410.00 | 410.00 | 0.61% | 33,634 |
| Feb 9, 2026 | 402.00 | 420.00 | 395.00 | 407.50 | 407.50 | 2.26% | 82,164 |
| Feb 6, 2026 | 402.00 | 409.00 | 382.00 | 398.50 | 398.50 | 3.37% | 24,098 |
| Feb 5, 2026 | 400.00 | 402.18 | 376.00 | 385.50 | 385.50 | -3.62% | 27,540 |
| Feb 4, 2026 | 387.00 | 425.00 | 387.00 | 400.00 | 400.00 | 3.49% | 72,824 |
| Feb 3, 2026 | 429.00 | 429.00 | 366.11 | 386.50 | 386.50 | -7.54% | 155,794 |
| Feb 2, 2026 | 414.00 | 415.00 | 392.00 | 418.00 | 418.00 | 1.95% | 83,709 |
| Jan 30, 2026 | 399.00 | 415.00 | 372.11 | 410.00 | 410.00 | 8.90% | 43,673 |
| Jan 29, 2026 | 406.00 | 437.00 | 361.00 | 376.50 | 376.50 | -5.28% | 209,728 |
| Jan 28, 2026 | 345.00 | 440.00 | 330.00 | 397.50 | 397.50 | 16.91% | 304,676 |
| Jan 27, 2026 | 340.00 | 349.00 | 330.00 | 340.00 | 340.00 | 0.59% | 21,856 |
| Jan 26, 2026 | 360.00 | 370.00 | 329.72 | 338.00 | 338.00 | -7.78% | 101,849 |
| Jan 23, 2026 | 379.00 | 388.00 | 357.00 | 366.50 | 366.50 | -2.79% | 36,522 |
| Jan 22, 2026 | 346.00 | 389.00 | 342.00 | 377.00 | 377.00 | 9.43% | 100,386 |
| Jan 21, 2026 | 340.00 | 348.00 | 316.50 | 344.50 | 344.50 | 0.58% | 97,582 |
| Jan 20, 2026 | 353.00 | 358.82 | 325.00 | 342.50 | 342.50 | -2.84% | 100,582 |
| Jan 19, 2026 | 339.00 | 367.00 | 337.20 | 352.50 | 352.50 | 7.31% | 157,628 |
| Jan 16, 2026 | 310.00 | 340.00 | 302.20 | 328.50 | 328.50 | 5.97% | 120,426 |
| Jan 15, 2026 | 258.00 | 322.00 | 258.00 | 310.00 | 310.00 | 12.73% | 102,471 |
| Jan 14, 2026 | 259.00 | 275.00 | 252.00 | 275.00 | 275.00 | 12.47% | 24,581 |
| Jan 13, 2026 | 241.00 | 259.00 | 241.00 | 244.50 | 244.50 | -2.98% | 27,397 |
| Jan 12, 2026 | 256.00 | 259.00 | 242.85 | 252.00 | 252.00 | - | 40,619 |
| Jan 9, 2026 | 250.00 | 260.00 | 250.00 | 252.00 | 252.00 | - | 6,596 |
| Jan 8, 2026 | 267.00 | 269.00 | 251.00 | 252.00 | 252.00 | -3.08% | 8,544 |
| Jan 7, 2026 | 266.00 | 275.00 | 245.00 | 260.00 | 260.00 | -4.94% | 34,443 |
| Jan 6, 2026 | 274.75 | 294.00 | 265.00 | 273.50 | 273.50 | 0.37% | 24,364 |
| Jan 5, 2026 | 270.00 | 298.00 | 267.95 | 272.50 | 272.50 | -3.20% | 25,414 |
| Jan 2, 2026 | 297.00 | 274.00 | 274.00 | 281.50 | 281.50 | -1.23% | 27,771 |
| Dec 31, 2025 | 275.00 | 297.00 | 271.00 | 285.00 | 285.00 | 1.79% | 6,571 |
| Dec 30, 2025 | 280.00 | 295.20 | 272.00 | 280.00 | 280.00 | -0.71% | 13,253 |
| Dec 29, 2025 | 292.00 | 299.00 | 280.00 | 282.00 | 282.00 | -2.25% | 21,829 |
| Dec 24, 2025 | 298.05 | 299.00 | 280.02 | 288.50 | 288.50 | 0.17% | 5,042 |
| Dec 23, 2025 | 293.00 | 299.00 | 278.50 | 288.00 | 288.00 | 0.35% | 41,214 |
| Dec 22, 2025 | 267.00 | 293.00 | 264.00 | 287.00 | 287.00 | 7.29% | 20,771 |
| Dec 19, 2025 | 277.65 | 284.00 | 263.00 | 267.50 | 267.50 | -2.73% | 6,417 |
| Dec 18, 2025 | 272.00 | 294.00 | 265.00 | 275.00 | 275.00 | 1.29% | 29,548 |
| Dec 17, 2025 | 277.00 | 295.00 | 265.01 | 271.50 | 271.50 | -4.57% | 39,682 |
| Dec 16, 2025 | 297.00 | 319.00 | 270.00 | 284.50 | 284.50 | -5.17% | 34,328 |
| Dec 15, 2025 | 320.00 | 329.00 | 296.00 | 300.00 | 300.00 | -6.83% | 44,597 |
| Dec 12, 2025 | 332.00 | 359.00 | 315.00 | 322.00 | 322.00 | -6.80% | 37,736 |
| Dec 11, 2025 | 339.00 | 360.00 | 331.95 | 345.50 | 345.50 | 1.32% | 30,596 |
| Dec 10, 2025 | 337.00 | 359.00 | 336.00 | 341.00 | 341.00 | -0.87% | 24,150 |
| Dec 9, 2025 | 345.00 | 358.00 | 336.00 | 344.00 | 344.00 | -1.71% | 9,075 |
| Dec 8, 2025 | 336.00 | 359.00 | 335.00 | 350.00 | 350.00 | 2.34% | 43,829 |
| Dec 5, 2025 | 325.00 | 349.00 | 325.00 | 342.00 | 342.00 | 1.48% | 29,787 |
| Dec 4, 2025 | 344.00 | 344.00 | 328.00 | 337.00 | 337.00 | - | 11,801 |
| Dec 3, 2025 | 358.05 | 337.00 | 329.00 | 337.00 | 337.00 | -3.71% | 37,743 |
| Dec 2, 2025 | 354.00 | 364.00 | 334.00 | 350.00 | 350.00 | 0.29% | 74,160 |
| Dec 1, 2025 | 340.00 | 364.00 | 334.00 | 349.00 | 349.00 | -2.24% | 48,100 |
| Nov 28, 2025 | 383.00 | 395.00 | 340.00 | 357.00 | 357.00 | -7.63% | 103,263 |
| Nov 27, 2025 | 370.00 | 407.00 | 369.80 | 386.50 | 386.50 | 4.46% | 71,432 |
| Nov 26, 2025 | 346.00 | 375.00 | 340.00 | 370.00 | 370.00 | 7.25% | 101,858 |
| Nov 25, 2025 | 362.00 | 369.33 | 342.10 | 345.00 | 345.00 | -4.70% | 86,666 |
| Nov 24, 2025 | 334.00 | 394.76 | 330.00 | 362.00 | 362.00 | 9.53% | 125,810 |
| Nov 21, 2025 | 300.00 | 340.00 | 290.00 | 330.50 | 330.50 | 9.62% | 62,463 |
| Nov 20, 2025 | 280.00 | 310.00 | 272.00 | 301.50 | 301.50 | 6.35% | 65,954 |
| Nov 19, 2025 | 274.00 | 288.66 | 272.00 | 283.50 | 283.50 | - | 11,455 |
| Nov 18, 2025 | 280.00 | 294.00 | 280.00 | 283.50 | 283.50 | -0.35% | 16,370 |
| Nov 17, 2025 | 288.00 | 289.00 | 272.00 | 284.50 | 284.50 | 1.61% | 45,818 |
| Nov 14, 2025 | 280.00 | 295.00 | 271.00 | 280.00 | 280.00 | 0.90% | 20,410 |
| Nov 13, 2025 | 285.00 | 295.00 | 275.00 | 277.50 | 277.50 | 2.97% | 106,688 |
| Nov 12, 2025 | 275.00 | 283.00 | 265.00 | 269.50 | 269.50 | -0.92% | 26,411 |
| Nov 11, 2025 | 276.00 | 299.00 | 270.00 | 272.00 | 272.00 | -3.20% | 32,373 |
| Nov 10, 2025 | 285.00 | 299.00 | 270.36 | 281.00 | 281.00 | 3.50% | 69,039 |
| Nov 7, 2025 | 274.00 | 288.00 | 268.40 | 271.50 | 271.50 | -3.72% | 51,552 |
| Nov 6, 2025 | 288.00 | 299.00 | 277.00 | 282.00 | 282.00 | -3.59% | 31,755 |
| Nov 5, 2025 | 273.00 | 299.00 | 273.00 | 292.50 | 292.50 | 6.75% | 71,247 |
| Nov 4, 2025 | 270.00 | 279.00 | 260.00 | 274.00 | 274.00 | -2.49% | 79,178 |
| Nov 3, 2025 | 290.00 | 297.00 | 274.00 | 281.00 | 281.00 | -4.75% | 46,448 |
| Oct 31, 2025 | 309.00 | 325.00 | 290.00 | 295.00 | 295.00 | -2.48% | 97,941 |
| Oct 30, 2025 | 300.00 | 306.35 | 291.00 | 302.50 | 302.50 | 1.68% | 42,214 |
| Oct 29, 2025 | 279.00 | 304.00 | 260.00 | 297.50 | 297.50 | 11.42% | 80,792 |
| Oct 28, 2025 | 280.00 | 294.85 | 262.00 | 267.00 | 267.00 | -5.65% | 79,575 |
| Oct 27, 2025 | 240.00 | 289.00 | 234.00 | 283.00 | 283.00 | 18.66% | 143,557 |
| Oct 24, 2025 | 212.00 | 244.16 | 211.85 | 238.50 | 238.50 | 9.91% | 126,793 |
| Oct 23, 2025 | 205.00 | 224.00 | 205.00 | 217.00 | 217.00 | 1.17% | 22,491 |
| Oct 22, 2025 | 210.00 | 216.45 | 205.00 | 214.50 | 214.50 | - | 27,940 |
| Oct 21, 2025 | 218.00 | 224.00 | 205.00 | 214.50 | 214.50 | 1.18% | 38,240 |
| Oct 20, 2025 | 236.00 | 243.00 | 206.40 | 212.00 | 212.00 | -11.48% | 110,800 |
| Oct 17, 2025 | 234.00 | 248.88 | 221.00 | 239.50 | 239.50 | 4.13% | 63,271 |
| Oct 16, 2025 | 235.00 | 244.00 | 225.00 | 230.00 | 230.00 | -3.97% | 32,910 |
| Oct 15, 2025 | 252.00 | 252.00 | 236.50 | 239.50 | 239.50 | -4.96% | 37,325 |