1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

288.45p-4.05 (-1.38%)06 Nov 2025, 08:37
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
Nov 5, 2025273.00p299.00p273.00p292.50p71,246
Nov 4, 2025270.00p279.00p260.00p274.00p79,177
Nov 3, 2025290.00p297.00p274.00p281.00p46,448
Oct 31, 2025309.00p325.00p290.00p295.00p97,940
Oct 30, 2025300.00p306.35p291.00p302.50p42,214
Oct 29, 2025279.00p304.00p260.00p297.50p80,791
Oct 28, 2025280.00p294.85p262.00p267.00p79,574
Oct 27, 2025240.00p289.00p234.00p283.00p143,556
Oct 24, 2025212.00p244.16p211.85p238.50p126,792
Oct 23, 2025205.00p224.00p205.00p217.00p22,490
Oct 22, 2025210.00p216.44p205.00p214.50p27,940
Oct 21, 2025218.00p224.00p205.00p214.50p38,240
Oct 20, 2025236.00p243.00p206.40p212.00p110,800
Oct 17, 2025234.00p248.88p221.00p239.50p63,271
Oct 16, 2025235.00p244.00p225.00p230.00p32,910
Oct 15, 2025252.00p252.00p236.50p239.50p37,325
Oct 14, 2025239.00p265.00p236.00p252.00p127,280
Oct 13, 2025218.00p239.00p210.00p235.00p146,987
Oct 10, 2025219.00p255.00p218.00p224.50p154,967
Oct 9, 2025212.00p220.00p212.00p218.00p101,963
Oct 8, 2025195.00p216.50p192.70p209.50p36,333
Oct 7, 2025194.50p201.00p185.50p195.75p61,489
Oct 6, 2025187.50p195.00p184.00p191.00p59,549
Oct 3, 2025178.00p183.50p170.77p178.00p43,249
Oct 2, 2025177.40p178.50p177.00p175.00p9,240
Oct 1, 2025175.00p179.50p166.00p172.75p40,211
Sep 30, 2025180.00p194.50p175.00p179.75p172,128
Sep 29, 2025180.00p194.50p180.00p187.25p13,689
Sep 26, 2025186.75p186.75p186.75p185.75p569
Sep 25, 2025184.50p194.50p179.60p185.75p21,204
Sep 24, 2025188.50p190.00p180.00p185.00p19,563
Sep 23, 2025178.75p182.77p177.18p185.75p10,043
Sep 22, 2025176.77p184.50p176.77p185.75p16,731
Sep 19, 2025186.00p188.55p176.77p179.75p31,012
Sep 18, 2025187.00p197.50p175.00p184.75p65,063
Sep 17, 2025185.00p197.40p182.00p193.25p54,563
Sep 16, 2025200.00p205.00p182.00p186.00p92,618
Sep 15, 2025201.00p208.00p200.00p203.50p13,698
Sep 12, 2025201.00p209.00p200.00p204.50p38,000
Sep 11, 2025203.25p209.00p203.25p205.00p27,726
Sep 10, 2025207.00p214.00p192.11p205.00p137,410
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC182.8017.94
Imi PLC2,554.006.33
Watches Of Switzerland Group PLC411.005.38
Ceres Power Holdings PLC390.004.90
Tate & Lyle PLC396.955.01
Hochschild Mining PLC336.104.83

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,565.70-11.59
Smith & Nephew PLC1,280.73-8.09
Ashmore Group PLC172.74-7.82
Metlen Energy & Metals PLC43.23-6.33
Goodwin PLC22,200.00-4.72
Galliford Try Holdings PLC488.68-3.99