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
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
8th May 2026 (Fri) 20.54 20.6768 20.54 20.6768 0
7th May 2026 (Thu) 20.54 20.8448 20.54 20.8448 0
6th May 2026 (Wed) 20.54 20.8896 20.54 20.8896 0
5th May 2026 (Tue) 20.54 20.54 20.54 20.518 123
4th May 2026 (Mon) 20.18 20.5284 20.18 20.5284 3
1st May 2026 (Fri) 20.18 20.541 20.18 20.541 31
30th Apr 2026 (Thu) 20.18 20.36 20.18 20.3549 100
29th Apr 2026 (Wed) 20.10 20.10 20.0991 20.0991 1
28th Apr 2026 (Tue) 20.10 20.10 20.10 20.1813 0
27th Apr 2026 (Mon) 20.48 20.48 20.44 20.405 4,154
24th Apr 2026 (Fri) 20.46 20.46 20.46 20.4447 5,824
23rd Apr 2026 (Thu) 20.39 20.39 20.16 20.2607 800
22nd Apr 2026 (Wed) 20.39 20.6106 20.39 20.6106 0
21st Apr 2026 (Tue) 20.39 20.39 20.39 20.3305 1
20th Apr 2026 (Mon) 20.55 20.65 20.55 20.6323 12,612
17th Apr 2026 (Fri) 20.64 20.64 20.64 20.6305 302
16th Apr 2026 (Thu) 20.56 20.56 20.5116 20.5116 0
15th Apr 2026 (Wed) 20.56 20.56 20.56 20.6496 101
14th Apr 2026 (Tue) 19.65 20.3139 19.65 20.3139 0
13th Apr 2026 (Mon) 19.65 19.9483 19.65 19.9483 0
10th Apr 2026 (Fri) 19.65 19.65 19.63 19.6228 108
9th Apr 2026 (Thu) 19.49 19.49 19.49 19.6819 42
8th Apr 2026 (Wed) 19.77 19.77 19.59 19.6258 300
7th Apr 2026 (Tue) 19.14 19.14 19.09 19.2125 377
6th Apr 2026 (Mon) 19.13 19.14 19.13 19.1667 71
3rd Apr 2026 (Fri) 19.02 19.02 19.02 19.069 236
2nd Apr 2026 (Thu) 19.02 19.02 19.02 19.069 236
1st Apr 2026 (Wed) 19.06 19.09 19.06 19.0859 300
31st Mar 2026 (Tue) 19.86 19.86 18.9817 18.9817 0
30th Mar 2026 (Mon) 19.86 19.86 18.3692 18.3692 0
27th Mar 2026 (Fri) 19.86 19.86 18.4194 18.4194 0
26th Mar 2026 (Thu) 19.86 19.86 18.747 18.747 4
25th Mar 2026 (Wed) 19.86 19.86 19.095 19.095 0
24th Mar 2026 (Tue) 19.86 19.86 19.0159 19.0159 0
23rd Mar 2026 (Mon) 19.86 19.86 19.2602 19.2602 0
FTSE 100 Latest
Value10,443.47
Change11.13