Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alkemy Capital. (ALK) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 158.00 160.00 158.00 159.75 91,673
9th Jul 2025 (Wed) 155.00 155.00 155.00 152.75 21,569
8th Jul 2025 (Tue) 154.50 155.00 151.50 152.75 10,104
7th Jul 2025 (Mon) 155.50 155.50 152.50 153.00 36,979
4th Jul 2025 (Fri) 157.50 157.50 156.00 156.00 10
3rd Jul 2025 (Thu) 160.50 160.50 155.00 157.50 68,624
2nd Jul 2025 (Wed) 163.00 163.00 163.00 168.50 1,392
1st Jul 2025 (Tue) 168.50 168.50 168.50 168.50 7,164
30th Jun 2025 (Mon) 168.50 168.50 168.50 168.50 16,013
27th Jun 2025 (Fri) 174.50 174.50 174.50 168.50 15,146
26th Jun 2025 (Thu) 167.50 171.50 167.50 171.50 20,882
25th Jun 2025 (Wed) 179.50 179.50 162.50 167.50 138,123
24th Jun 2025 (Tue) 190.00 190.00 190.00 193.25 46,327
23rd Jun 2025 (Mon) 169.50 185.00 169.50 182.50 64,755
20th Jun 2025 (Fri) 160.50 165.00 160.50 165.00 66,931
19th Jun 2025 (Thu) 155.00 155.50 155.00 160.00 7,054
18th Jun 2025 (Wed) 165.00 165.00 165.00 160.00 3,145
17th Jun 2025 (Tue) 158.50 158.50 158.50 160.00 10,106
16th Jun 2025 (Mon) 160.25 160.25 160.25 160.25 43,277
13th Jun 2025 (Fri) 152.50 160.00 152.50 160.25 26,548
12th Jun 2025 (Thu) 155.25 155.25 155.25 155.25 22,561
11th Jun 2025 (Wed) 151.50 155.00 151.50 155.25 26,311
10th Jun 2025 (Tue) 155.00 161.00 155.00 155.75 50,366
9th Jun 2025 (Mon) 150.00 153.50 149.50 150.25 62,358
6th Jun 2025 (Fri) 148.00 148.00 144.00 144.75 59,869
5th Jun 2025 (Thu) 159.50 159.50 159.50 153.75 3,473
4th Jun 2025 (Wed) 148.50 148.50 148.50 153.75 4,323
3rd Jun 2025 (Tue) 154.00 154.00 154.00 145.25 38,711
2nd Jun 2025 (Mon) 150.00 160.00 150.00 154.75 162,429
30th May 2025 (Fri) 127.50 130.25 127.50 130.25 16,207
29th May 2025 (Thu) 140.00 140.00 140.00 127.50 3,407
28th May 2025 (Wed) 127.50 127.50 127.50 133.75 1,555
27th May 2025 (Tue) 139.50 139.50 126.50 127.50 23,746
26th May 2025 (Mon) 135.73 135.73 135.73 135.73 0
23rd May 2025 (Fri) 135.00 135.00 125.00 132.25 171,725
22nd May 2025 (Thu) 140.00 140.00 137.50 137.50 39,858
21st May 2025 (Wed) 145.00 145.00 140.00 140.00 28,534
20th May 2025 (Tue) 145.00 150.00 145.00 148.50 43,038
19th May 2025 (Mon) 140.00 145.00 140.00 143.00 20,262
16th May 2025 (Fri) 145.00 145.00 141.50 145.00 54,837
15th May 2025 (Thu) 157.00 157.00 145.00 150.00 31,414
14th May 2025 (Wed) 150.00 155.50 150.00 155.00 109,494
13th May 2025 (Tue) 135.00 145.00 130.00 145.00 97,086
12th May 2025 (Mon) 120.00 162.00 120.00 135.00 267,299
FTSE 100 Latest
Value8,934.49
Change-41.17