Alkemy Capital Investments Plc (LON:ALK)
London
· Delayed Price · Currency is GBP · Price in GBX 309.00
+14.00 (4.75%)
Apr 28, 2026, 4:29 PM GMT
LON:ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 304.00 | 310.00 | 285.00 | 304.50 | 304.50 | 3.22% | 74,635 |
| Apr 27, 2026 | 285.00 | 299.14 | 285.00 | 295.00 | 295.00 | -0.84% | 71,481 |
| Apr 24, 2026 | 311.00 | 329.00 | 271.50 | 297.50 | 297.50 | -3.09% | 122,135 |
| Apr 23, 2026 | 310.07 | 318.85 | 300.00 | 307.00 | 307.00 | -2.54% | 48,604 |
| Apr 22, 2026 | 312.00 | 329.00 | 300.00 | 315.00 | 315.00 | 1.78% | 11,498 |
| Apr 21, 2026 | 312.00 | 312.00 | 305.00 | 309.50 | 309.50 | -2.37% | 14,378 |
| Apr 20, 2026 | 307.00 | 329.00 | 302.00 | 317.00 | 317.00 | 0.96% | 88,442 |
| Apr 17, 2026 | 315.00 | 334.00 | 297.00 | 314.00 | 314.00 | -2.18% | 88,953 |
| Apr 16, 2026 | 316.00 | 335.00 | 301.55 | 321.00 | 321.00 | -1.38% | 63,427 |
| Apr 15, 2026 | 322.00 | 339.00 | 316.00 | 325.50 | 325.50 | -1.21% | 17,846 |
| Apr 14, 2026 | 330.00 | 340.00 | 320.00 | 329.50 | 329.50 | -0.15% | 57,560 |
| Apr 13, 2026 | 328.00 | 338.00 | 317.84 | 330.00 | 330.00 | -0.75% | 35,855 |
| Apr 10, 2026 | 328.65 | 337.82 | 322.00 | 332.50 | 332.50 | 1.68% | 36,020 |
| Apr 9, 2026 | 326.00 | 354.00 | 318.30 | 327.00 | 327.00 | -2.10% | 40,722 |
| Apr 8, 2026 | 327.00 | 354.00 | 325.00 | 334.00 | 334.00 | 2.45% | 117,104 |
| Apr 7, 2026 | 335.30 | 330.00 | 322.00 | 326.00 | 326.00 | -2.69% | 70,562 |
| Apr 2, 2026 | 339.00 | 344.00 | 300.70 | 335.00 | 335.00 | -1.47% | 63,712 |
| Apr 1, 2026 | 335.00 | 354.00 | 327.40 | 340.00 | 340.00 | 1.34% | 67,616 |
| Mar 31, 2026 | 333.00 | 340.00 | 326.00 | 335.50 | 335.50 | 1.21% | 27,195 |
| Mar 30, 2026 | 324.00 | 334.00 | 324.00 | 331.50 | 331.50 | 2.47% | 20,140 |
| Mar 27, 2026 | 322.00 | 339.00 | 318.00 | 323.50 | 323.50 | -2.12% | 23,455 |
| Mar 26, 2026 | 331.00 | 356.00 | 320.00 | 330.50 | 330.50 | -3.22% | 21,942 |
| Mar 25, 2026 | 358.00 | 358.00 | 331.00 | 341.50 | 341.50 | 0.44% | 29,373 |
| Mar 24, 2026 | 344.00 | 349.00 | 331.00 | 340.00 | 340.00 | 1.19% | 11,920 |
| Mar 23, 2026 | 336.00 | 349.00 | 294.20 | 336.00 | 336.00 | - | 91,953 |
| Mar 20, 2026 | 360.00 | 389.00 | 325.52 | 336.00 | 336.00 | -7.18% | 57,311 |
| Mar 19, 2026 | 390.00 | 400.00 | 360.00 | 362.00 | 362.00 | -8.70% | 69,106 |
| Mar 18, 2026 | 406.00 | 414.00 | 390.00 | 396.50 | 396.50 | -1.86% | 32,905 |
| Mar 17, 2026 | 406.00 | 407.44 | 400.08 | 404.00 | 404.00 | -0.12% | 3,555 |
| Mar 16, 2026 | 414.00 | 427.00 | 397.56 | 404.50 | 404.50 | -0.37% | 17,888 |
| Mar 13, 2026 | 410.00 | 428.00 | 398.84 | 406.00 | 406.00 | 1.12% | 17,905 |
| Mar 12, 2026 | 430.00 | 437.00 | 392.00 | 401.50 | 401.50 | -5.53% | 57,883 |
| Mar 11, 2026 | 430.00 | 435.00 | 422.11 | 425.00 | 425.00 | 0.12% | 11,933 |
| Mar 10, 2026 | 430.00 | 430.00 | 410.00 | 424.50 | 424.50 | 4.04% | 50,035 |
| Mar 9, 2026 | 418.00 | 430.00 | 395.55 | 408.00 | 408.00 | -2.86% | 57,174 |
| Mar 6, 2026 | 412.00 | 435.00 | 412.00 | 420.00 | 420.00 | 1.94% | 68,435 |
| 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% | 26,871 |
| 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% | 23,293 |
| Feb 19, 2026 | 385.00 | 404.00 | 370.00 | 391.00 | 391.00 | 4.97% | 25,675 |
| 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% | 35,163 |
| Feb 4, 2026 | 387.00 | 425.00 | 387.00 | 400.00 | 400.00 | 3.49% | 77,859 |
| Feb 3, 2026 | 429.00 | 429.00 | 366.11 | 386.50 | 386.50 | -7.54% | 165,176 |
| Feb 2, 2026 | 414.00 | 416.75 | 385.00 | 418.00 | 418.00 | 1.95% | 86,829 |
| 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% | 23,856 |
| Jan 26, 2026 | 360.00 | 370.00 | 329.72 | 338.00 | 338.00 | -7.78% | 109,485 |
| 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 | - | 50,619 |
| 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 | 274.00 | 297.00 | 270.55 | 281.50 | 281.50 | -1.23% | 33,066 |
| 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% | 37,582 |
| Dec 4, 2025 | 344.00 | 349.00 | 325.24 | 337.00 | 337.00 | - | 11,801 |
| Dec 3, 2025 | 332.00 | 358.05 | 325.00 | 337.00 | 337.00 | -3.71% | 37,743 |