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
28th Sep 2026 (Mon) 20.75 20.75 20.2312 20.2312 0
25th Sep 2026 (Fri) 20.75 20.75 20.4335 20.4335 0
24th Sep 2026 (Thu) 20.75 20.75 20.4357 20.4357 0
23rd Sep 2026 (Wed) 20.75 20.75 20.4245 20.4245 0
22nd Sep 2026 (Tue) 20.75 20.75 20.6019 20.6019 0
21st Sep 2026 (Mon) 20.75 20.75 20.6741 20.6741 2
18th Sep 2026 (Fri) 20.75 20.75 20.2734 20.2734 0
17th Sep 2026 (Thu) 20.75 20.75 20.4029 20.4029 0
16th Sep 2026 (Wed) 20.75 20.75 20.2891 20.2891 0
15th Sep 2026 (Tue) 20.75 20.75 20.3062 20.3062 1
14th Sep 2026 (Mon) 20.75 20.75 20.555 20.555 0
11th Sep 2026 (Fri) 20.75 20.75 20.445 20.445 0
10th Sep 2026 (Thu) 20.75 20.75 20.265 20.265 0
9th Sep 2026 (Wed) 20.75 20.75 20.3471 20.3471 0
8th Sep 2026 (Tue) 20.75 20.75 20.5572 20.5572 0
7th Sep 2026 (Mon) 20.75 20.785 20.75 20.785 0
4th Sep 2026 (Fri) 20.75 20.785 20.75 20.785 0
3rd Sep 2026 (Thu) 20.75 20.975 20.75 20.975 0
2nd Sep 2026 (Wed) 20.75 20.75 20.75 20.765 0
1st Sep 2026 (Tue) 20.35 20.73 20.35 20.73 0
31st Aug 2026 (Mon) 20.35 21.035 20.35 21.035 0
28th Aug 2026 (Fri) 20.35 21.145 20.35 21.145 0
27th Aug 2026 (Thu) 20.35 21.13 20.35 21.13 0
26th Aug 2026 (Wed) 20.35 21.1229 20.35 21.1229 0
25th Aug 2026 (Tue) 20.35 21.135 20.35 21.135 0
24th Aug 2026 (Mon) 20.35 21.075 20.35 21.075 5
21st Aug 2026 (Fri) 20.35 21.165 20.35 21.165 0
20th Aug 2026 (Thu) 20.35 21.04 20.35 21.04 0
19th Aug 2026 (Wed) 20.35 21.305 20.35 21.305 0
18th Aug 2026 (Tue) 20.35 21.1147 20.35 21.1147 0
17th Aug 2026 (Mon) 20.35 21.105 20.35 21.105 0
14th Aug 2026 (Fri) 20.35 21.365 20.35 21.365 0
13th Aug 2026 (Thu) 20.35 21.48 20.35 21.48 0
12th Aug 2026 (Wed) 20.35 21.295 20.35 21.295 0
11th Aug 2026 (Tue) 20.35 21.385 20.35 21.385 0
10th Aug 2026 (Mon) 20.35 21.325 20.35 21.325 0
7th Aug 2026 (Fri) 20.35 21.18 20.35 21.18 0
6th Aug 2026 (Thu) 20.35 20.8409 20.35 20.8409 0
5th Aug 2026 (Wed) 20.35 21.04 20.35 21.04 0
4th Aug 2026 (Tue) 20.35 21.06 20.35 21.06 0
3rd Aug 2026 (Mon) 20.35 20.68 20.35 20.68 0
31st Jul 2026 (Fri) 20.35 20.35 20.3485 20.3485 5
30th Jul 2026 (Thu) 20.35 20.35 20.2288 20.2288 0
29th Jul 2026 (Wed) 20.35 20.35 20.1079 20.1079 0
FTSE 100 Latest
Value10,684.88
Change-10.37