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
10th Jul 2026 (Fri) 20.70 20.7052 20.70 20.7052 0
9th Jul 2026 (Thu) 20.70 20.7789 20.70 20.7789 10
8th Jul 2026 (Wed) 20.70 20.70 20.6702 20.6702 1
7th Jul 2026 (Tue) 20.70 20.8192 20.70 20.8192 0
6th Jul 2026 (Mon) 20.70 20.9491 20.70 20.9491 0
3rd Jul 2026 (Fri) 20.70 20.791 20.70 20.791 0
2nd Jul 2026 (Thu) 20.70 20.70 20.70 20.791 125
1st Jul 2026 (Wed) 20.18 20.6721 20.18 20.6721 0
30th Jun 2026 (Tue) 20.18 20.6867 20.18 20.6867 194
29th Jun 2026 (Mon) 20.18 20.5217 20.18 20.5217 0
26th Jun 2026 (Fri) 20.18 20.2188 20.18 20.2188 0
25th Jun 2026 (Thu) 20.18 20.18 20.18 20.0538 0
24th Jun 2026 (Wed) 21.40 21.40 20.0432 20.0432 0
23rd Jun 2026 (Tue) 21.40 21.40 20.0426 20.0426 0
22nd Jun 2026 (Mon) 21.40 21.40 20.2688 20.2688 8
19th Jun 2026 (Fri) 21.40 21.40 20.4979 20.4979 0
18th Jun 2026 (Thu) 21.40 21.40 20.4979 20.4979 0
17th Jun 2026 (Wed) 21.40 21.40 20.3402 20.3402 0
16th Jun 2026 (Tue) 21.40 21.40 20.7341 20.7341 0
15th Jun 2026 (Mon) 21.40 21.40 20.8583 20.8583 0
12th Jun 2026 (Fri) 21.40 21.40 20.55 20.55 1
11th Jun 2026 (Thu) 21.40 21.40 20.5146 20.5146 0
10th Jun 2026 (Wed) 21.40 21.40 20.3204 20.3204 0
9th Jun 2026 (Tue) 21.40 21.40 20.6481 20.6481 0
8th Jun 2026 (Mon) 21.40 21.40 20.6087 20.6087 3
5th Jun 2026 (Fri) 21.40 21.40 20.7064 20.7064 214
4th Jun 2026 (Thu) 21.40 21.40 21.0375 21.0375 0
3rd Jun 2026 (Wed) 21.40 21.40 20.01 20.01 0
2nd Jun 2026 (Tue) 21.40 21.40 21.112 21.112 0
1st Jun 2026 (Mon) 21.40 21.40 21.3791 21.3791 0
29th May 2026 (Fri) 21.40 21.40 21.40 21.3896 100
28th May 2026 (Thu) 20.87 21.3901 20.87 21.3901 0
27th May 2026 (Wed) 20.87 21.1169 20.87 21.1169 0
26th May 2026 (Tue) 20.87 20.9352 20.87 20.9352 0
25th May 2026 (Mon) 20.87 20.87 20.87 20.85 100
22nd May 2026 (Fri) 20.87 20.87 20.87 20.85 100
21st May 2026 (Thu) 20.73 20.8994 20.73 20.8994 25
20th May 2026 (Wed) 20.73 20.7969 20.73 20.7969 0
19th May 2026 (Tue) 20.73 20.73 20.6005 20.6005 10
18th May 2026 (Mon) 20.73 20.7647 20.73 20.7647 0
15th May 2026 (Fri) 20.73 20.73 20.73 20.6136 0
14th May 2026 (Thu) 20.72 20.8077 20.72 20.8077 0
13th May 2026 (Wed) 20.72 20.72 20.72 20.7009 200
12th May 2026 (Tue) 20.54 20.5852 20.54 20.5852 0
11th May 2026 (Mon) 20.54 20.54 20.53 20.53 0
FTSE 100 Latest
Value10,497.29
Change24.84