Close
Company Search
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!

Alpha Brands Co (LOGO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.02 20.02 20.02 20.085 18,526
5th Feb 2026 (Thu) 19.82 19.82 19.80 19.7649 0
4th Feb 2026 (Wed) 20.15 20.15 20.0303 20.0303 37
3rd Feb 2026 (Tue) 20.15 20.15 20.15 20.2308 100
2nd Feb 2026 (Mon) 20.67 20.72 20.67 20.72 0
30th Jan 2026 (Fri) 20.67 20.67 20.67 20.5497 12,571
29th Jan 2026 (Thu) 21.04 21.04 20.7524 20.7524 0
28th Jan 2026 (Wed) 21.04 21.04 20.9942 20.9942 0
27th Jan 2026 (Tue) 21.04 21.04 21.04 20.9942 47,318
26th Jan 2026 (Mon) 20.95 20.95 20.95 20.9396 59
23rd Jan 2026 (Fri) 20.92 20.92 20.834 20.834 0
22nd Jan 2026 (Thu) 20.92 20.92 20.81 20.8206 44,900
21st Jan 2026 (Wed) 21.07 21.07 20.7985 20.7985 0
20th Jan 2026 (Tue) 21.07 21.07 20.6638 20.6638 0
19th Jan 2026 (Mon) 21.07 21.1048 21.07 21.1048 0
16th Jan 2026 (Fri) 21.07 21.1048 21.07 21.1048 0
15th Jan 2026 (Thu) 21.07 21.1552 21.07 21.1552 0
14th Jan 2026 (Wed) 21.07 21.07 21.02 21.1497 100
13th Jan 2026 (Tue) 21.29 21.3647 21.29 21.3647 0
12th Jan 2026 (Mon) 21.29 21.3647 21.29 21.3647 0
9th Jan 2026 (Fri) 21.29 21.29 21.2892 21.2892 0
8th Jan 2026 (Thu) 21.29 21.29 21.29 21.3057 300
7th Jan 2026 (Wed) 21.125 21.29 21.125 21.29 0
6th Jan 2026 (Tue) 21.125 21.4285 21.125 21.4285 0
5th Jan 2026 (Mon) 21.125 21.2513 21.125 21.2513 0
2nd Jan 2026 (Fri) 21.125 21.125 20.9769 20.9769 10
1st Jan 2026 (Thu) 21.125 21.125 20.9681 20.9681 0
31st Dec 2025 (Wed) 21.125 21.125 20.9681 20.9681 0
30th Dec 2025 (Tue) 21.125 21.125 21.0751 21.0751 0
29th Dec 2025 (Mon) 21.125 21.136 21.125 21.136 0
26th Dec 2025 (Fri) 21.125 21.125 21.125 21.2422 100
25th Dec 2025 (Thu) 19.88 21.2741 19.88 21.2741 0
24th Dec 2025 (Wed) 19.88 21.2741 19.88 21.2741 0
23rd Dec 2025 (Tue) 19.88 20.94 19.88 21.2075 337
22nd Dec 2025 (Mon) 21.19 21.19 21.19 21.2057 0
19th Dec 2025 (Fri) 20.85 21.0716 20.85 21.0716 0
18th Dec 2025 (Thu) 20.85 20.8775 20.85 20.8775 0
17th Dec 2025 (Wed) 20.85 20.85 20.85 20.718 0
16th Dec 2025 (Tue) 20.92 21.00 20.92 20.9588 3,936
15th Dec 2025 (Mon) 21.11 21.11 20.9748 20.9748 0
12th Dec 2025 (Fri) 21.11 21.148 21.11 21.148 0
11th Dec 2025 (Thu) 21.11 21.3674 21.11 21.3674 0
10th Dec 2025 (Wed) 21.11 21.2501 21.11 21.2501 0
9th Dec 2025 (Tue) 21.11 21.11 21.055 21.055 0
8th Dec 2025 (Mon) 21.11 21.11 20.9898 20.9898 160
FTSE 100 Latest
Value10,369.75
Change60.53