1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

205.00p-5.50 (-2.61%)10 Sep 2025, 17:40
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
Sep 9, 2025210.00p228.00p200.02p210.50p91,409
Sep 8, 2025199.00p210.00p191.35p205.00p72,556
Sep 5, 2025200.00p206.00p190.00p197.25p53,266
Sep 4, 2025211.00p218.00p201.90p207.00p25,297
Sep 3, 2025208.00p220.00p206.00p211.00p27,562
Sep 2, 2025206.00p216.90p206.00p212.50p4,024
Sep 1, 2025211.00p219.00p206.00p215.00p42,441
Aug 29, 2025200.00p224.11p189.75p212.50p96,235
Aug 28, 2025195.50p207.00p187.00p191.75p38,443
Aug 27, 2025195.50p207.00p195.50p201.25p6,561
Aug 26, 2025211.00p224.00p195.98p200.25p42,424
Aug 22, 2025205.00p215.00p198.75p218.00p69,069
Aug 21, 2025200.00p212.00p190.00p206.00p23,585
Aug 20, 2025208.00p214.00p190.50p194.75p113,923
Aug 19, 2025200.00p219.00p196.00p198.00p51,655
Aug 18, 2025200.00p219.00p196.00p199.00p28,073
Aug 15, 2025205.00p211.78p201.00p204.50p29,613
Aug 14, 2025214.00p220.00p203.35p208.50p61,524
Aug 13, 2025215.00p227.00p210.00p217.50p7,927
Aug 12, 2025229.00p232.00p217.00p220.50p59,829
Aug 11, 2025200.00p224.00p197.25p219.50p103,335
Aug 8, 2025204.00p217.00p196.75p205.00p35,693
Aug 7, 2025222.00p229.00p205.74p207.50p93,943
Aug 6, 2025245.00p267.00p215.11p225.50p130,826
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
123456
Showing 1 to 50 of 251

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89