Alkemy Capital Investments (ALK) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alkemy Capital Investments

Date Open High Low Close* Volume
04/08/2025 250.00p 269.00p 220.00p 248.50p 153727
01/08/2025 249.00p 279.00p 227.00p 259.50p 363206
31/07/2025 300.00p 329.00p 225.00p 244.50p 285035
30/07/2025 301.00p 309.00p 250.00p 255.00p 286031
29/07/2025 246.00p 315.00p 241.55p 307.50p 181304
28/07/2025 223.00p 250.00p 201.00p 240.00p 181938
25/07/2025 184.00p 215.00p 180.50p 208.00p 202332
24/07/2025 183.00p 185.00p 173.25p 179.75p 27927
23/07/2025 176.00p 185.00p 170.50p 176.50p 43522
22/07/2025 172.00p 179.99p 173.13p 174.75p 24016
21/07/2025 172.00p 185.18p 166.50p 174.00p 82607
18/07/2025 170.00p 174.00p 155.50p 166.25p 47866
17/07/2025 160.00p 170.00p 160.00p 166.75p 145904
16/07/2025 150.00p 151.50p 145.00p 148.25p 6569
15/07/2025 150.50p 159.53p 146.00p 148.75p 53551
14/07/2025 156.00p 163.00p 151.13p 155.25p 49911
11/07/2025 156.00p 163.85p 152.63p 159.25p 84813
10/07/2025 158.00p 160.00p 153.80p 159.75p 73862
09/07/2025 155.00p 160.00p 150.50p 152.75p 21571
08/07/2025 154.50p 158.15p 150.50p 152.75p 10105
07/07/2025 155.50p 156.00p 152.50p 153.00p 36980
04/07/2025 160.50p 159.28p 156.00p 156.00p 10
03/07/2025 160.50p 175.00p 155.00p 157.50p 68628
02/07/2025 163.00p 173.14p 162.50p 168.50p 1394
01/07/2025 174.50p 174.50p 162.50p 168.50p 7166
30/06/2025 174.50p 175.00p 163.78p 168.50p 16013
27/06/2025 174.50p 174.50p 165.74p 168.50p 15148
26/06/2025 179.50p 174.50p 165.50p 171.50p 20887
25/06/2025 179.50p 185.00p 162.50p 167.50p 133132
24/06/2025 190.00p 196.00p 180.50p 193.25p 46327
23/06/2025 169.50p 185.00p 160.50p 182.50p 64758
20/06/2025 160.50p 165.00p 160.50p 165.00p 66933
19/06/2025 155.00p 164.50p 155.00p 160.00p 7055
18/06/2025 165.00p 165.00p 155.50p 160.00p 3149
17/06/2025 158.50p 164.50p 155.00p 160.00p 10107
16/06/2025 152.50p 164.78p 157.00p 160.25p 43277
13/06/2025 152.50p 165.00p 150.50p 160.25p 18550
12/06/2025 151.50p 165.00p 150.50p 155.25p 22561
11/06/2025 151.50p 159.05p 150.50p 155.25p 26314
10/06/2025 155.00p 161.00p 154.20p 155.75p 42846
09/06/2025 150.00p 154.50p 148.00p 150.25p 62364
06/06/2025 148.00p 150.65p 141.61p 144.75p 59870
05/06/2025 159.50p 160.00p 148.00p 153.75p 3478
04/06/2025 148.50p 158.55p 143.26p 153.75p 4323
03/06/2025 154.00p 159.50p 142.00p 145.25p 38716
02/06/2025 150.00p 160.00p 135.00p 154.75p 162442
30/05/2025 140.00p 133.65p 126.23p 130.25p 16207
29/05/2025 140.00p 140.00p 127.50p 127.50p 3407
28/05/2025 139.50p 138.78p 127.46p 133.75p 1555
27/05/2025 139.50p 139.50p 126.50p 127.50p 23748
23/05/2025 135.00p 138.50p 125.00p 132.25p 171727
22/05/2025 145.00p 140.00p 134.98p 137.50p 39858
21/05/2025 145.00p 146.70p 140.00p 140.00p 28534
20/05/2025 145.00p 155.00p 140.00p 148.50p 33041
19/05/2025 140.00p 148.00p 140.00p 143.00p 20265
16/05/2025 145.00p 148.00p 140.00p 145.00p 54841
15/05/2025 157.00p 159.00p 145.00p 150.00p 31414
14/05/2025 150.00p 161.35p 135.00p 155.00p 109495
13/05/2025 135.00p 145.00p 126.00p 145.00p 97088
12/05/2025 120.00p 165.00p 119.75p 135.00p 267313
09/05/2025 118.00p 118.80p 108.90p 115.00p 61108
08/05/2025 109.00p 118.00p 105.00p 111.50p 6791
07/05/2025 109.00p 117.11p 113.50p 113.50p 2201
06/05/2025 109.00p 118.00p 108.00p 113.00p 42848
02/05/2025 110.00p 115.00p 105.00p 114.00p 22151
01/05/2025 105.00p 106.00p 99.90p 105.50p 56342
30/04/2025 107.00p 113.00p 106.27p 109.50p 18569
29/04/2025 108.00p 114.00p 102.00p 109.50p 30763
28/04/2025 100.00p 110.00p 100.00p 103.50p 3920
25/04/2025 110.00p 111.75p 105.00p 111.75p 6781
24/04/2025 110.00p 115.00p 105.58p 110.00p 2414
23/04/2025 115.00p 115.00p 104.13p 107.50p 76175
22/04/2025 100.00p 114.00p 95.00p 112.50p 56908
17/04/2025 100.00p 110.00p 99.00p 100.00p 21172
16/04/2025 101.00p 115.00p 101.00p 110.00p 13431
15/04/2025 105.00p 107.50p 103.00p 107.50p 6821
14/04/2025 105.00p 115.00p 101.55p 108.00p 30929
11/04/2025 110.00p 113.45p 101.55p 104.00p 12316
10/04/2025 104.00p 118.50p 104.26p 114.25p 37668
09/04/2025 104.00p 117.85p 100.00p 113.00p 130699
08/04/2025 105.00p 112.20p 104.45p 108.50p 13844
07/04/2025 100.00p 111.40p 100.00p 108.50p 30120
04/04/2025 118.00p 120.00p 100.00p 110.50p 54379
03/04/2025 120.00p 125.00p 119.00p 121.00p 19326
02/04/2025 126.50p 126.50p 122.50p 122.50p 5430
01/04/2025 123.00p 135.00p 121.28p 126.50p 34426
31/03/2025 135.00p 136.40p 127.75p 127.75p 41910
28/03/2025 123.50p 132.25p 123.22p 130.00p 53363
27/03/2025 125.00p 135.00p 122.00p 123.50p 13748
26/03/2025 130.00p 133.00p 126.22p 127.50p 25577
25/03/2025 135.00p 135.00p 131.65p 132.50p 8247
24/03/2025 138.00p 140.00p 131.10p 132.50p 15378
21/03/2025 140.00p 143.30p 135.00p 140.00p 30181
20/03/2025 155.00p 155.00p 143.30p 147.50p 18519
19/03/2025 159.00p 159.00p 136.50p 150.50p 101758
18/03/2025 145.00p 155.00p 140.00p 152.50p 130204
17/03/2025 134.00p 140.00p 126.20p 137.00p 51132
14/03/2025 115.00p 133.20p 115.00p 131.50p 54922
13/03/2025 114.00p 125.00p 115.00p 120.00p 6126
12/03/2025 114.00p 122.19p 113.69p 120.50p 39105
11/03/2025 115.00p 123.00p 110.00p 117.50p 122862
10/03/2025 120.00p 122.00p 115.00p 117.50p 42435
07/03/2025 115.00p 120.00p 115.00p 117.50p 3042
06/03/2025 110.00p 119.00p 110.00p 117.50p 20928
05/03/2025 115.00p 120.00p 107.99p 115.00p 38449
04/03/2025 125.00p 125.00p 120.00p 120.00p 20923
03/03/2025 122.50p 128.45p 120.00p 125.00p 76816
28/02/2025 132.50p 133.33p 122.50p 122.50p 36581
27/02/2025 132.50p 135.00p 130.00p 132.50p 4420
26/02/2025 145.00p 145.00p 131.10p 132.50p 44368
25/02/2025 145.00p 146.70p 140.00p 145.00p 57052
24/02/2025 147.50p 147.50p 140.00p 145.00p 24452
21/02/2025 142.50p 150.00p 140.00p 148.00p 40392
20/02/2025 142.50p 145.00p 140.00p 142.50p 5258
19/02/2025 140.00p 145.00p 140.00p 142.50p 11170
18/02/2025 130.00p 150.00p 130.00p 140.00p 121717
17/02/2025 135.00p 140.00p 125.00p 132.50p 168743
14/02/2025 157.50p 157.50p 140.00p 145.00p 36469
13/02/2025 157.50p 165.00p 150.00p 157.50p 2466
12/02/2025 157.50p 157.50p 150.30p 157.50p 7087
11/02/2025 165.00p 165.95p 151.75p 157.50p 25291
10/02/2025 165.00p 169.50p 160.10p 165.00p 19855
07/02/2025 170.00p 175.00p 160.00p 165.00p 17412
06/02/2025 172.50p 175.00p 166.55p 170.00p 10633
05/02/2025 167.50p 190.00p 160.00p 172.50p 153130
04/02/2025 167.50p 175.00p 160.00p 167.50p 17566
03/02/2025 175.00p 180.00p 160.00p 173.50p 54535
31/01/2025 142.50p 190.00p 142.50p 175.00p 174265
30/01/2025 140.00p 144.50p 130.25p 137.50p 9958
29/01/2025 132.50p 144.70p 132.50p 140.00p 26252
28/01/2025 145.00p 145.00p 130.50p 132.50p 23336
27/01/2025 147.50p 155.00p 140.00p 145.00p 5426
24/01/2025 147.50p 149.33p 141.11p 147.50p 11624
23/01/2025 147.50p 155.00p 137.00p 147.50p 7275
22/01/2025 150.00p 160.00p 145.00p 147.50p 13666
21/01/2025 147.50p 152.00p 145.05p 150.00p 9510
20/01/2025 150.00p 155.00p 145.00p 147.50p 51417
17/01/2025 162.50p 166.30p 149.88p 150.00p 33128
16/01/2025 162.50p 170.00p 155.00p 162.50p 48995
15/01/2025 170.00p 185.00p 155.00p 162.50p 94379
14/01/2025 130.00p 175.00p 125.00p 172.50p 247326
13/01/2025 130.00p 131.00p 127.00p 130.00p 7894
10/01/2025 130.00p 132.75p 127.00p 130.00p 1416
09/01/2025 130.00p 135.00p 125.00p 130.00p 6070
08/01/2025 137.50p 140.00p 128.51p 130.00p 12792
07/01/2025 140.00p 140.77p 135.56p 137.50p 13094
06/01/2025 136.00p 144.00p 132.00p 140.00p 38803
03/01/2025 127.50p 139.00p 125.00p 136.00p 31849
02/01/2025 127.50p 129.45p 125.25p 127.50p 11032
31/12/2024 127.50p 127.50p 127.50p 127.50p 0
30/12/2024 130.00p 130.00p 125.00p 127.50p 16673
27/12/2024 125.00p 135.00p 125.00p 130.00p 14919
24/12/2024 130.00p 135.00p 121.66p 125.00p 13705
23/12/2024 130.00p 135.00p 125.00p 130.00p 12980
20/12/2024 130.00p 135.00p 125.00p 130.00p 14289
19/12/2024 137.50p 140.00p 127.00p 130.00p 19052
18/12/2024 137.50p 146.50p 132.30p 137.50p 29198
17/12/2024 135.00p 143.78p 130.00p 137.50p 13633
16/12/2024 137.50p 145.00p 130.00p 130.00p 47309
13/12/2024 125.00p 143.75p 125.00p 137.50p 48043
12/12/2024 125.00p 129.90p 120.00p 125.00p 30219
11/12/2024 117.50p 130.00p 116.55p 125.00p 30512
10/12/2024 112.50p 124.64p 110.00p 117.50p 59001
09/12/2024 115.00p 115.00p 111.25p 112.50p 26334
06/12/2024 112.50p 115.00p 111.51p 115.00p 2567
05/12/2024 117.50p 120.00p 110.00p 112.50p 10693
04/12/2024 117.50p 120.00p 115.55p 117.50p 11824
03/12/2024 120.00p 125.00p 115.00p 117.50p 8816
02/12/2024 120.00p 124.00p 115.00p 120.00p 42350
29/11/2024 122.50p 125.90p 115.00p 120.00p 11918
28/11/2024 122.50p 130.00p 120.00p 122.50p 6563
27/11/2024 130.00p 135.00p 120.00p 122.50p 47845
26/11/2024 130.00p 138.90p 125.00p 130.00p 88692
25/11/2024 117.50p 133.94p 115.05p 125.00p 73393
22/11/2024 100.00p 120.00p 95.00p 117.50p 45352
21/11/2024 100.00p 104.75p 100.00p 100.00p 11979
20/11/2024 95.00p 109.00p 90.00p 100.00p 29379
19/11/2024 95.00p 100.00p 90.00p 95.00p 4637
18/11/2024 97.50p 100.00p 90.00p 95.00p 9163
15/11/2024 97.50p 99.75p 95.05p 97.50p 6991
14/11/2024 97.50p 97.95p 96.00p 97.50p 5388
13/11/2024 97.50p 98.76p 96.50p 97.50p 11847
12/11/2024 105.00p 110.00p 95.00p 97.50p 25153
11/11/2024 105.00p 106.75p 102.00p 105.00p 13585
08/11/2024 105.00p 110.00p 100.00p 105.00p 30574
07/11/2024 105.00p 110.00p 100.00p 105.00p 13050
06/11/2024 112.50p 124.00p 105.00p 110.00p 80022
05/11/2024 127.50p 135.00p 110.00p 112.50p 117912
04/11/2024 114.00p 130.00p 110.25p 127.50p 196668
01/11/2024 115.00p 135.00p 110.00p 114.00p 225171
31/10/2024 77.50p 115.00p 75.00p 111.50p 363815
30/10/2024 79.50p 82.95p 75.00p 77.50p 108399
29/10/2024 84.00p 85.75p 75.00p 79.50p 67491
28/10/2024 85.50p 88.00p 80.00p 84.00p 35065
25/10/2024 76.50p 92.00p 76.50p 87.00p 207370
24/10/2024 42.50p 84.00p 42.50p 42.50p 749420
23/10/2024 42.50p 45.00p 40.26p 42.50p 7271
22/10/2024 42.50p 44.95p 42.50p 42.50p 300
21/10/2024 44.00p 44.00p 40.13p 42.50p 28500
18/10/2024 44.00p 44.00p 43.11p 44.00p 17052

*Close Price adjusted for both dividends and splits