Alkemy Capital Investments Plc (GB:ALK)
LSE:ALK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
328.65
337.82
322.00
332.50
332.50
+1.68%
36,020
0.58
Apr 09, 2026
326.00
354.00
318.30
327.00
327.00
-2.10%
40,722
0.65
Apr 08, 2026
327.00
354.00
325.00
334.00
334.00
+2.45%
117,104
1.93
Apr 07, 2026
330.00
345.00
322.00
326.00
326.00
-2.69%
70,563
1.18
Apr 06, 2026
335.00
344.00
300.70
335.00
335.00
0.00%
0
0.00
Apr 03, 2026
335.00
344.00
300.70
335.00
335.00
0.00%
0
0.00
Apr 02, 2026
339.00
344.00
300.70
335.00
335.00
-1.47%
63,712
1.06
Apr 01, 2026
335.00
354.00
327.40
340.00
340.00
+1.34%
67,616
1.13
Mar 31, 2026
333.00
340.00
326.00
335.50
335.50
+1.21%
33,720
0.57
Mar 30, 2026
324.00
339.00
318.00
331.50
331.50
+2.47%
20,139
0.34
Mar 27, 2026
322.00
339.00
318.00
323.50
323.50
-2.12%
23,455
0.40
Mar 26, 2026
331.00
356.00
320.00
330.50
330.50
-3.22%
21,942
0.37
Mar 25, 2026
358.00
358.00
331.00
341.50
341.50
+0.44%
29,373
0.50
Mar 24, 2026
344.00
349.00
331.00
340.00
340.00
+1.19%
11,920
0.20
Mar 23, 2026
336.00
349.00
294.20
336.00
336.00
0.00%
91,953
1.59
Mar 20, 2026
360.00
389.00
325.52
336.00
336.00
-7.18%
57,311
1.00
Mar 19, 2026
390.00
400.00
360.00
362.00
362.00
-8.70%
69,106
1.22
Mar 18, 2026
406.00
414.00
390.00
396.50
396.50
-1.86%
32,905
0.58
Mar 17, 2026
406.00
407.44
400.08
404.00
404.00
-0.12%
3,555
0.06
Mar 16, 2026
414.00
427.00
397.56
404.50
404.50
-0.37%
17,888
0.31
Mar 13, 2026
410.00
428.00
398.84
406.00
406.00
+1.12%
17,905
0.31
Mar 12, 2026
430.00
437.00
392.00
401.50
401.50
-5.53%
57,883
1.01
Mar 11, 2026
430.00
435.00
422.11
425.00
425.00
+0.12%
11,933
0.21
Mar 10, 2026
430.00
430.00
410.00
424.50
424.50
+4.04%
50,035
0.87
Mar 09, 2026
418.00
430.00
395.55
408.00
408.00
-2.86%
57,174
1.00
Mar 06, 2026
412.00
435.00
412.00
420.00
420.00
+1.94%
68,435
1.22
Mar 05, 2026
403.00
424.09
395.00
412.00
412.00
+1.73%
46,855
0.84
Mar 04, 2026
381.00
414.00
381.00
405.00
405.00
+4.52%
63,190
1.12
Mar 03, 2026
397.00
415.00
375.00
387.50
387.50
-2.15%
86,182
1.55
Mar 02, 2026
405.00
421.00
381.00
396.00
396.00
-4.00%
33,986
0.60
Feb 27, 2026
450.00
468.30
365.40
412.50
412.50
-7.30%
172,836
3.14
Feb 26, 2026
406.00
455.00
395.52
445.00
445.00
+11.39%
152,850
2.82
Feb 25, 2026
419.00
419.00
395.00
399.50
399.50
-2.08%
26,871
0.49
Feb 24, 2026
399.00
415.00
395.00
408.00
408.00
+5.29%
53,912
0.96
Feb 23, 2026
400.00
420.00
380.00
387.50
387.50
-5.49%
43,094
0.76
Feb 20, 2026
391.00
415.00
391.00
410.00
410.00
+4.86%
23,293
0.41
Feb 19, 2026
385.00
404.00
370.00
391.00
391.00
+4.97%
25,675
0.45
Feb 18, 2026
375.00
396.00
371.25
372.50
372.50
+0.27%
37,519
0.66
Feb 17, 2026
385.00
393.00
372.94
371.50
371.50
-5.23%
35,271
0.62
Feb 16, 2026
390.00
409.00
389.00
387.50
387.50
-1.15%
11,432
0.20
Feb 13, 2026
395.00
414.00
385.00
392.00
392.00
-2.00%
32,116
0.55
Feb 12, 2026
418.00
419.00
400.00
400.00
400.00
+1.27%
34,514
0.59
Feb 11, 2026
410.00
410.00
387.00
395.00
395.00
-3.66%
53,229
0.92
Feb 10, 2026
410.00
415.00
404.00
410.00
410.00
+0.61%
33,634
0.58
Feb 09, 2026
402.00
420.00
395.00
407.50
407.50
+2.26%
82,164
1.42
Feb 06, 2026
402.00
409.00
382.00
398.50
398.50
+3.37%
24,098
0.42
Feb 05, 2026
400.00
402.18
376.00
385.50
385.50
-3.62%
35,163
0.60
Feb 04, 2026
387.00
425.00
387.00
400.00
400.00
+3.49%
77,859
1.33
Feb 03, 2026
429.00
429.00
366.11
386.50
386.50
-7.54%
165,176
2.91
Feb 02, 2026
414.00
416.75
385.00
418.00
418.00
+1.95%
86,829
1.53
Rows: