LSE - Delayed Quote GBp

Alpha Group International plc (ALPH.L)

Compare
2,424.00
+174.00
+(7.73%)
As of 10:20:12 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252,270.002,470.002,270.002,424.002,424.00262,782
Jan 20, 20252,300.002,300.002,223.912,250.002,250.0062,072
Jan 17, 20252,240.002,290.002,240.002,270.002,270.00106,494
Jan 16, 20252,240.002,270.002,230.002,260.002,260.0079,577
Jan 15, 20252,220.002,250.002,184.212,240.002,240.00133,843
Jan 14, 20252,190.002,210.002,150.002,180.002,180.0036,765
Jan 13, 20252,200.002,200.002,143.202,180.002,180.0074,562
Jan 10, 20252,310.002,333.802,180.002,180.002,180.00111,694
Jan 9, 20252,240.002,350.002,240.002,340.002,340.00133,195
Jan 8, 20252,260.002,272.002,240.002,260.002,260.0081,982
Jan 7, 20252,260.002,300.002,240.002,250.002,250.0070,820
Jan 6, 20252,280.002,310.002,240.002,300.002,300.0033,395
Jan 3, 20252,270.002,300.002,240.002,270.002,270.0029,047
Jan 2, 20252,330.002,330.002,270.002,280.002,280.0021,814
Dec 31, 20242,260.002,340.002,256.702,340.002,340.0015,443
Dec 30, 20242,300.002,310.002,250.002,260.002,260.0096,670
Dec 27, 20242,250.002,300.002,200.002,290.002,290.00104,459
Dec 24, 20242,200.002,230.002,200.002,220.002,220.007,074
Dec 23, 20242,210.002,230.002,200.002,220.002,220.0090,119
Dec 20, 20242,170.002,240.002,170.002,230.002,230.00176,507
Dec 19, 20242,240.002,240.002,190.002,210.002,210.0076,843
Dec 18, 20242,300.002,320.002,250.002,250.002,250.00186,154
Dec 17, 20242,320.002,370.002,300.002,310.002,310.0038,981
Dec 16, 20242,290.002,350.002,290.002,340.002,340.0088,823
Dec 13, 20242,250.002,320.002,230.002,320.002,320.0065,344
Dec 12, 20242,320.002,370.002,230.002,270.002,270.00192,712
Dec 11, 20242,300.002,350.002,300.002,330.002,330.00108,728
Dec 10, 20242,350.002,380.002,334.002,350.002,350.0070,228
Dec 9, 20242,330.002,390.002,319.452,360.002,360.0094,302
Dec 6, 20242,360.002,370.002,300.002,330.002,330.0050,241
Dec 5, 20242,270.002,350.192,270.002,350.002,350.0080,685
Dec 4, 20242,220.002,380.002,175.752,310.002,310.00205,833
Dec 3, 20242,200.002,210.002,167.672,200.002,200.00270,049
Dec 2, 20242,160.002,210.002,160.002,190.002,190.0080,129
Nov 29, 20242,200.002,204.802,170.002,190.002,190.0029,294
Nov 28, 20242,150.002,230.002,150.002,200.002,200.0026,298
Nov 27, 20242,200.002,210.002,180.002,200.002,200.0084,153
Nov 26, 20242,300.002,300.002,190.002,190.002,190.0048,962
Nov 25, 20242,270.002,300.002,220.002,220.002,220.0098,645
Nov 22, 20242,200.002,290.002,200.002,280.002,280.0066,809
Nov 21, 20242,220.002,260.002,210.002,260.002,260.00137,696
Nov 20, 20242,230.002,260.002,220.002,220.002,220.0034,901
Nov 19, 20242,220.002,260.002,190.002,220.002,220.0049,322
Nov 18, 20242,240.002,250.702,193.112,220.002,220.0047,073
Nov 15, 20242,240.002,260.002,200.002,250.002,250.0081,290
Nov 14, 20242,240.002,240.002,190.002,230.002,230.00107,954
Nov 13, 20242,250.002,260.002,210.002,220.002,220.0098,453
Nov 12, 20242,320.002,360.002,240.002,240.002,240.00482,438
Nov 11, 20242,280.002,360.002,280.002,330.002,330.0075,890
Nov 8, 20242,350.002,350.002,290.002,290.002,290.00248,080
Nov 7, 20242,310.002,340.002,286.002,340.002,340.00124,123
Nov 6, 20242,300.002,320.002,230.002,280.002,280.00110,153
Nov 5, 20242,230.002,255.202,200.002,220.002,220.0091,458
Nov 4, 20242,160.002,270.002,154.712,250.002,250.00133,211
Nov 1, 20242,110.002,180.002,110.002,180.002,180.00136,745
Oct 31, 20242,100.002,170.002,100.002,130.002,130.00118,647
Oct 30, 20242,040.002,160.002,040.002,150.002,150.00175,596
Oct 29, 20242,080.002,100.002,048.232,060.002,060.00105,178
Oct 28, 20242,090.002,130.002,079.602,100.002,100.0037,766
Oct 25, 20242,100.002,130.002,060.002,100.002,100.00157,665
Oct 24, 20242,100.002,100.002,070.002,090.002,090.0082,349
Oct 23, 20242,070.002,130.002,050.002,070.002,070.00176,691
Oct 22, 20242,080.002,090.002,030.002,090.002,090.00230,951
Oct 21, 20242,100.002,111.402,030.002,060.002,060.00126,629
Oct 18, 20242,140.002,140.002,090.002,090.002,090.00191,421
Oct 17, 20242,160.002,176.002,119.982,130.002,130.00119,497
Oct 16, 20242,210.002,200.002,170.002,170.002,170.00110,680
Oct 15, 20242,200.002,200.002,160.002,170.002,170.00101,625
Oct 14, 20242,160.002,186.782,110.002,160.002,160.00157,469
Oct 11, 20242,110.002,150.002,050.002,130.002,130.00170,843
Oct 10, 20242,140.002,160.002,090.002,110.002,110.0084,536
Oct 9, 20242,110.002,179.972,110.002,150.002,150.0072,641
Oct 8, 20242,100.002,150.002,100.002,150.002,150.00198,028
Oct 7, 20242,160.002,200.002,110.002,160.002,160.00118,877
Oct 4, 20242,170.002,190.002,120.002,190.002,190.0078,177
Oct 3, 20242,180.002,200.002,140.002,140.002,140.0052,574
Oct 2, 20242,210.002,220.002,160.002,180.002,180.0082,708
Oct 1, 20242,170.002,240.002,170.002,190.002,190.00101,468
Sep 30, 20242,230.002,240.002,177.002,210.002,210.00145,145
Sep 27, 20242,300.002,340.002,200.002,250.002,250.00571,754
Sep 26, 20242,250.002,350.002,249.002,320.002,320.00188,953
Sep 25, 20242,280.002,280.002,220.002,240.002,240.0055,972
Sep 24, 20242,290.002,300.002,240.002,240.002,240.00214,341
Sep 23, 20242,230.002,280.002,200.002,240.002,240.0058,924
Sep 20, 20242,220.002,270.002,220.002,220.002,220.00122,675
Sep 19, 20242,220.002,260.002,210.002,260.002,260.0070,194
Sep 18, 20242,250.002,280.002,200.002,200.002,200.0079,911
Sep 17, 20242,230.002,260.002,220.002,240.002,240.0072,040
Sep 16, 20242,150.002,247.802,150.002,220.002,220.00224,071
Sep 13, 20242,150.002,200.002,140.002,160.002,160.00246,540
Sep 12, 2024 4.20 Dividend
Sep 12, 20242,060.002,172.522,060.002,150.002,150.00373,054
Sep 11, 20242,090.002,109.982,030.002,050.002,045.80348,969
Sep 10, 20242,310.002,320.001,975.002,090.002,085.721,346,865
Sep 9, 20242,310.002,370.002,284.502,350.002,345.19177,036
Sep 6, 20242,340.002,380.002,270.002,270.002,265.35106,257
Sep 5, 20242,440.002,440.002,320.002,370.002,365.14382,085
Sep 4, 20242,400.002,460.002,385.002,430.002,425.02197,292
Sep 3, 20242,540.002,540.002,430.002,430.002,425.02310,677
Sep 2, 20242,560.002,590.002,480.002,480.002,474.92101,883
Aug 30, 20242,500.002,620.002,500.002,580.002,574.71236,330
Aug 29, 20242,590.002,590.002,500.002,540.002,534.8025,457
Aug 28, 20242,560.002,570.002,520.002,520.002,514.84175,982
Aug 27, 20242,550.002,600.002,550.002,570.002,564.73262,603
Aug 23, 20242,560.002,590.002,539.602,580.002,574.7159,325
Aug 22, 20242,570.002,585.582,540.002,550.002,544.78154,417
Aug 21, 20242,530.002,600.002,480.002,600.002,594.67104,222
Aug 20, 20242,560.002,570.002,530.002,530.002,524.8219,656
Aug 19, 20242,530.002,590.002,520.002,550.002,544.78109,946
Aug 16, 20242,500.002,580.002,500.002,510.002,504.86351,403
Aug 15, 20242,500.002,530.002,485.002,520.002,514.8466,075
Aug 14, 20242,390.002,520.002,356.402,510.002,504.86105,328
Aug 13, 20242,400.002,400.002,342.502,390.002,385.1080,059
Aug 12, 20242,430.002,430.002,361.502,380.002,375.1270,210
Aug 9, 20242,360.002,440.002,360.002,400.002,395.0823,305
Aug 8, 20242,390.002,410.002,350.002,380.002,375.1229,761
Aug 7, 20242,300.002,460.752,300.002,420.002,415.0473,951
Aug 6, 20242,360.002,396.802,297.242,340.002,335.21120,070
Aug 5, 20242,400.002,410.002,316.002,350.002,345.19282,609
Aug 2, 20242,600.002,600.002,420.002,430.002,425.02109,975
Aug 1, 20242,580.002,630.002,500.002,560.002,554.76109,829
Jul 31, 20242,550.002,590.002,530.002,590.002,584.6967,600
Jul 30, 20242,590.002,620.002,550.002,550.002,544.78111,940
Jul 29, 20242,550.002,610.002,550.002,580.002,574.71182,009
Jul 26, 20242,470.002,580.002,450.002,560.002,554.76261,607
Jul 25, 20242,490.002,490.002,430.002,470.002,464.94147,111
Jul 24, 20242,460.002,490.002,415.002,490.002,484.90474,765
Jul 23, 20242,530.002,540.002,423.202,480.002,474.92124,104
Jul 22, 20242,500.002,510.002,470.002,500.002,494.88118,135
Jul 19, 20242,530.002,540.002,487.792,510.002,504.8678,092
Jul 18, 20242,430.002,530.002,399.602,530.002,524.82113,379
Jul 17, 20242,500.002,500.002,390.002,430.002,425.02215,798
Jul 16, 20242,510.002,530.002,457.402,460.002,454.96169,260
Jul 15, 20242,500.002,524.002,460.002,500.002,494.8893,655
Jul 12, 20242,470.002,570.002,429.602,490.002,484.90141,185
Jul 11, 20242,450.002,490.002,410.002,470.002,464.94209,011
Jul 10, 20242,420.002,500.002,408.002,450.002,444.98100,538
Jul 9, 20242,380.002,450.002,330.002,430.002,425.02130,340
Jul 8, 20242,370.002,400.002,309.602,400.002,395.0872,339
Jul 5, 20242,290.002,380.002,280.002,330.002,325.23155,530
Jul 4, 20242,270.002,290.002,249.002,270.002,265.35110,457
Jul 3, 20242,210.002,280.002,134.972,280.002,275.33322,729
Jul 2, 20242,210.002,230.002,190.002,210.002,205.47129,215
Jul 1, 20242,290.002,290.002,166.402,220.002,215.45136,151
Jun 28, 20242,270.002,310.002,240.002,260.002,255.37136,132
Jun 27, 20242,250.002,314.002,220.002,280.002,275.33159,575
Jun 26, 20242,360.002,440.002,233.182,280.002,275.33156,658
Jun 25, 20242,390.002,440.002,360.002,370.002,365.14257,831
Jun 24, 20242,460.002,500.002,370.422,420.002,415.04243,435
Jun 21, 20242,440.002,510.002,440.002,480.002,474.922,242,030
Jun 20, 20242,350.002,500.002,350.002,470.002,464.94334,117
Jun 19, 20242,410.002,410.002,320.002,370.002,365.14111,468
Jun 18, 20242,430.002,430.002,330.002,390.002,385.10145,167
Jun 17, 20242,370.002,423.602,350.002,360.002,355.1642,799
Jun 14, 20242,440.002,440.002,370.002,390.002,385.1066,303
Jun 13, 20242,460.002,460.002,375.002,400.002,395.0883,727
Jun 12, 20242,410.002,450.002,390.002,430.002,425.0292,520
Jun 11, 20242,450.002,500.002,430.002,440.002,435.0056,858
Jun 10, 20242,450.002,508.802,430.002,460.002,454.9693,666
Jun 7, 20242,410.002,520.002,400.002,520.002,514.84148,158
Jun 6, 20242,270.002,450.002,260.002,450.002,444.98309,546
Jun 5, 20242,340.002,340.002,270.002,300.002,295.2969,056
Jun 4, 20242,360.002,360.002,278.002,290.002,285.3154,179
Jun 3, 20242,320.002,360.002,270.002,340.002,335.2188,770
May 31, 20242,280.002,340.002,255.002,320.002,315.25403,167
May 30, 20242,310.002,330.002,280.002,280.002,275.3346,879
May 29, 20242,350.002,360.002,290.002,320.002,315.2575,875
May 28, 20242,350.002,440.002,350.002,350.002,345.19251,872
May 24, 20242,390.002,410.002,323.002,360.002,355.16208,357
May 23, 20242,250.002,390.002,215.002,390.002,385.10327,393
May 22, 20242,270.002,270.002,210.002,250.002,245.39212,839
May 21, 20242,260.002,294.002,200.002,240.002,235.41125,268
May 20, 20242,240.002,300.002,240.002,280.002,275.3393,764
May 17, 20242,300.002,310.002,210.002,270.002,265.35126,298
May 16, 20242,260.002,280.002,210.002,230.002,225.43107,054
May 15, 20242,240.002,280.002,200.002,260.002,255.37166,126
May 14, 20242,170.002,250.002,150.002,250.002,245.39122,799
May 13, 20242,220.002,300.002,160.002,170.002,165.55270,807
May 10, 20242,150.002,290.002,140.002,270.002,265.35327,232
May 9, 20242,140.002,210.002,120.002,160.002,155.57283,421
May 8, 20242,150.002,220.002,050.002,180.002,175.53197,061
May 7, 20242,090.002,130.002,050.002,130.002,125.64191,465
May 3, 20242,100.002,100.002,050.002,100.002,095.70152,511
May 2, 20242,150.002,200.002,050.002,090.002,085.72409,843
May 1, 20242,120.002,150.002,100.002,120.002,115.66184,653
Apr 30, 20242,060.002,146.672,040.002,140.002,135.62176,836
Apr 29, 20242,060.002,080.002,040.002,080.002,075.74171,720
Apr 26, 20242,045.002,096.702,040.002,060.002,055.7842,497
Apr 25, 20242,070.002,090.002,040.002,050.002,045.80166,217
Apr 24, 20242,040.002,095.002,000.002,070.002,065.7632,708
Apr 23, 20242,020.002,060.002,000.002,040.002,035.82503,878
Apr 22, 20242,020.002,060.002,002.002,020.002,015.861,271,541
Apr 19, 20242,035.002,049.702,004.002,010.002,005.88258,914
Apr 18, 20242,050.002,079.401,980.002,030.002,025.8488,571
Apr 17, 20242,095.002,093.002,020.302,050.002,045.80146,722
Apr 16, 20242,145.002,135.002,050.002,080.002,075.7484,546
Apr 15, 20242,130.002,160.002,100.002,140.002,135.6271,278
Apr 12, 20242,115.002,200.002,083.002,140.002,135.62285,049
Apr 11, 20242,115.002,150.002,080.002,115.002,110.6733,869
Apr 10, 20242,000.002,149.302,000.002,140.002,135.62236,861
Apr 9, 20241,940.002,037.001,949.802,030.002,025.84845,668
Apr 8, 20241,920.001,979.701,900.001,940.001,936.0359,807
Apr 5, 20241,900.001,950.001,900.001,910.001,906.09121,204
Apr 4, 2024 12.30 Dividend
Apr 4, 20241,925.001,910.001,890.201,910.001,906.09400,641
Apr 3, 20241,880.001,980.001,850.001,900.001,883.8353,269
Apr 2, 20241,890.001,950.001,866.101,900.001,883.83129,462
Mar 28, 20241,830.001,900.001,800.001,900.001,883.83124,069
Mar 27, 20241,820.001,840.001,800.001,835.001,819.39215,373
Mar 26, 20241,810.001,840.001,780.001,830.001,814.43109,728
Mar 25, 20241,805.001,840.001,780.001,810.001,794.6078,624
Mar 22, 20241,805.001,820.001,790.001,805.001,789.64161,911
Mar 21, 20241,790.001,820.001,790.001,805.001,789.64283,652
Mar 20, 20241,685.001,800.001,675.001,790.001,774.77572,631
Mar 19, 20241,670.001,680.001,610.401,640.001,626.04130,964
Mar 18, 20241,660.001,680.001,650.001,660.001,645.8719,066
Mar 15, 20241,675.001,710.001,650.001,660.001,645.8795,531
Mar 14, 20241,710.001,710.001,657.501,660.001,645.8721,767
Mar 13, 20241,725.001,740.001,681.001,690.001,675.6239,643
Mar 12, 20241,725.001,740.001,710.001,715.001,700.4143,689
Mar 11, 20241,725.001,737.001,710.001,720.001,705.3630,000
Mar 8, 20241,725.001,740.001,710.001,720.001,705.3633,639
Mar 7, 20241,725.001,740.001,710.301,715.001,700.4164,536
Mar 6, 20241,720.001,740.001,700.001,720.001,705.3670,774
Mar 5, 20241,720.001,740.001,650.001,710.001,695.4527,203
Mar 4, 20241,705.001,740.001,690.001,700.001,685.5344,936
Mar 1, 20241,710.001,720.001,690.001,690.001,675.6235,616
Feb 29, 20241,705.001,730.001,685.001,700.001,685.5362,147
Feb 28, 20241,705.001,735.001,680.001,680.001,665.70162,463
Feb 27, 20241,705.001,740.001,670.001,680.001,665.7074,546
Feb 26, 20241,675.001,740.001,650.001,680.001,665.7068,911
Feb 23, 20241,655.001,690.001,640.001,670.001,655.7980,118
Feb 22, 20241,695.001,722.501,650.001,670.001,655.79127,579
Feb 21, 20241,665.001,720.001,657.501,670.001,655.79115,883
Feb 20, 20241,665.001,680.001,650.301,670.001,655.7996,876
Feb 19, 20241,690.001,700.001,645.001,650.001,635.96185,324
Feb 16, 20241,710.001,735.001,680.001,710.001,695.4523,098
Feb 15, 20241,710.001,740.001,680.001,710.001,695.45121,222
Feb 14, 20241,715.001,750.001,680.001,700.001,685.53255,979
Feb 13, 20241,725.001,750.001,680.001,690.001,675.621,191,495
Feb 12, 20241,715.001,730.001,700.001,715.001,700.4168,941
Feb 9, 20241,780.001,770.001,700.001,710.001,695.4573,166
Feb 8, 20241,780.001,800.001,760.001,760.001,745.0213,657
Feb 7, 20241,780.001,800.001,760.001,770.001,754.94290,029
Feb 6, 20241,770.001,800.001,750.001,775.001,759.90236,689
Feb 5, 20241,735.001,770.001,723.601,740.001,725.19304,888
Feb 2, 20241,690.001,740.001,670.001,730.001,715.2889,412
Feb 1, 20241,675.001,720.001,650.001,685.001,670.6640,569
Jan 31, 20241,620.001,680.001,610.001,650.001,635.96172,678
Jan 30, 20241,585.001,649.501,585.001,625.001,611.17124,474
Jan 29, 20241,515.001,600.001,480.001,590.001,576.47335,140
Jan 26, 20241,520.001,519.601,460.001,480.001,467.413,893,784
Jan 25, 20241,565.001,580.001,500.001,520.001,507.07133,690
Jan 24, 20241,565.001,580.001,550.001,550.001,536.81146,774
Jan 23, 20241,595.001,610.001,560.001,570.001,556.64220,025
Jan 22, 20241,602.501,610.001,580.001,585.001,571.51494,118

Related Tickers

6080.T M&A Capital Partners Co.,Ltd.
2,459.00
0.00%
 
OFX.AX OFX Group Limited
1.3700
+1.86%
 
FRP.L FRP Advisory Group plc
138.77
+0.19%
 
AGFX.L Argentex Group PLC
39.83
+10.02%
 
PBEE.L PensionBee Group plc
168.00
-1.75%
 
INVP.L Investec Group
551.00
+0.46%
 
SNEX StoneX Group Inc.
105.01
+0.75%
 
IGG.L IG Group Holdings plc
1,060.00
+1.05%
 
ARB.L Argo Blockchain plc
4.2500
-5.66%
 
MRX Marex Group plc
33.75
+1.35%