LSE - Delayed Quote GBp

Alpha Group International plc (ALPH.L)

3,005.00
-45.00
(-1.48%)
As of 9:08:57 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,038.003,045.003,000.003,005.003,005.005,891
Jun 12, 20253,065.003,135.003,045.003,050.003,050.0096,569
Jun 11, 20253,050.003,125.003,050.003,125.003,125.0090,068
Jun 10, 20253,135.003,135.003,045.003,065.003,065.00144,212
Jun 9, 20253,120.003,130.003,050.003,065.003,065.00199,096
Jun 6, 20253,090.003,130.003,035.003,115.003,115.0058,646
Jun 5, 20253,100.003,130.003,050.003,090.003,090.0078,262
Jun 4, 20253,135.003,140.003,110.003,115.003,115.0055,355
Jun 3, 20253,145.003,195.003,075.003,100.003,100.00156,487
Jun 2, 20253,175.003,185.003,080.003,100.003,100.0087,687
May 30, 20253,100.003,230.003,090.003,160.003,160.00203,364
May 29, 20253,020.003,100.002,987.503,055.003,055.00440,078
May 28, 20253,050.003,095.002,985.003,000.003,000.00239,660
May 27, 20253,050.003,085.003,020.003,075.003,075.00398,845
May 23, 20253,030.003,055.002,950.003,020.003,020.00190,073
May 22, 20253,020.003,050.003,000.003,020.003,020.0097,122
May 21, 20253,080.003,080.003,025.003,050.003,050.00162,635
May 20, 20253,100.003,140.003,045.003,065.003,065.00143,666
May 19, 20253,100.003,135.003,070.003,110.003,110.0083,686
May 16, 20253,115.003,142.003,090.003,120.003,120.00103,367
May 15, 20253,070.003,118.003,060.003,095.003,095.00118,163
May 14, 20253,060.003,140.003,050.003,090.003,090.00394,001
May 13, 20253,100.003,105.003,050.003,060.003,060.00285,104
May 12, 20253,200.003,210.003,075.003,085.003,085.0092,802
May 9, 20253,135.003,180.003,100.003,140.003,140.00513,103
May 8, 20253,125.003,190.003,100.003,115.003,115.00468,680
May 7, 20253,050.003,145.003,040.003,110.003,110.00240,039
May 6, 20252,815.003,060.002,805.003,050.003,050.00532,325
May 2, 20252,750.002,920.002,730.002,810.002,810.00532,288
May 1, 20252,735.002,760.002,720.002,745.002,745.00134,596
Apr 30, 20252,720.002,740.002,680.002,730.002,730.00258,330
Apr 29, 20252,660.002,715.002,630.002,700.002,700.00514,242
Apr 28, 20252,690.002,710.002,625.002,645.002,645.00120,424
Apr 25, 20252,680.002,695.002,645.002,690.002,690.00111,547
Apr 24, 2025 14 Dividend
Apr 24, 20252,635.002,680.002,619.582,645.002,645.00156,390
Apr 23, 20252,635.002,695.002,605.002,670.002,669.86192,017
Apr 22, 20252,580.002,635.002,505.002,585.002,584.86220,360
Apr 17, 20252,535.002,590.002,530.002,570.002,569.87102,752
Apr 16, 20252,490.002,560.002,480.002,555.002,554.8741,212
Apr 15, 20252,425.002,520.002,425.002,500.002,499.8774,998
Apr 14, 20252,410.002,440.002,395.002,425.002,424.8750,211
Apr 11, 20252,335.002,375.002,280.002,360.002,359.88122,363
Apr 10, 20252,440.002,510.002,350.002,355.002,354.88384,343
Apr 9, 20252,250.002,290.002,215.002,270.002,269.88314,514
Apr 8, 20252,285.002,365.002,240.002,335.002,334.88303,796
Apr 7, 20252,340.002,340.002,150.002,200.002,199.88366,790
Apr 4, 20252,435.002,450.002,270.002,300.002,299.88212,801
Apr 3, 20252,450.002,505.002,424.222,450.002,449.87154,826
Apr 2, 20252,555.002,570.002,480.002,500.002,499.87226,841
Apr 1, 20252,530.002,580.002,510.002,575.002,574.8658,226
Mar 31, 20252,610.002,610.002,500.002,530.002,529.87162,683
Mar 28, 20252,600.002,620.002,550.002,560.002,559.87291,625
Mar 27, 20252,650.002,650.002,560.002,600.002,599.8660,246
Mar 26, 20252,550.002,650.002,550.002,590.002,589.86105,022
Mar 25, 20252,460.002,560.002,460.002,560.002,559.8771,908
Mar 24, 20252,500.002,500.002,460.002,500.002,499.87202,791
Mar 21, 20252,490.002,520.002,440.002,450.002,449.87175,957
Mar 20, 20252,440.002,520.002,413.202,480.002,479.87244,000
Mar 19, 20252,500.002,580.002,300.002,420.002,419.87351,723
Mar 18, 20252,430.002,500.002,410.002,470.002,469.87112,918
Mar 17, 20252,450.002,500.002,430.002,440.002,439.8760,607
Mar 14, 20252,460.002,490.002,380.002,470.002,469.87239,754
Mar 13, 20252,400.002,470.002,390.002,390.002,389.87291,641
Mar 12, 20252,450.002,460.002,380.002,450.002,449.87237,655
Mar 11, 20252,400.002,460.002,370.002,390.002,389.87110,179
Mar 10, 20252,670.002,690.002,390.002,390.002,389.87443,733
Mar 7, 20252,640.002,680.002,610.002,660.002,659.86185,843
Mar 6, 20252,580.002,700.002,580.002,660.002,659.86120,387
Mar 5, 20252,640.002,680.002,590.002,640.002,639.86153,959
Mar 4, 20252,650.002,720.002,580.002,600.002,599.86113,125
Mar 3, 20252,730.002,730.002,670.002,680.002,679.86332,124
Feb 28, 20252,740.002,780.002,670.002,710.002,709.86235,351
Feb 27, 20252,770.002,830.002,740.002,770.002,769.85217,062
Feb 26, 20252,720.002,820.002,670.002,780.002,779.85528,386
Feb 25, 20252,650.002,710.002,620.002,670.002,669.86249,188
Feb 24, 20252,610.002,690.002,590.002,620.002,619.86459,879
Feb 21, 20252,580.002,670.002,520.002,650.002,649.86715,752
Feb 20, 20252,540.002,560.002,526.012,550.002,549.87135,817
Feb 19, 20252,580.002,580.002,520.002,540.002,539.87228,506
Feb 18, 20252,580.002,580.002,533.102,550.002,549.87318,976
Feb 17, 20252,560.002,560.002,510.002,550.002,549.87551,260
Feb 14, 20252,560.002,560.002,520.002,530.002,529.87171,280
Feb 13, 20252,540.002,550.002,490.002,540.002,539.8753,828
Feb 12, 20252,540.002,560.002,490.002,530.002,529.87449,917
Feb 11, 20252,520.002,540.002,500.002,540.002,539.87165,336
Feb 10, 20252,530.002,560.002,500.002,520.002,519.87186,833
Feb 7, 20252,570.002,570.002,510.002,530.002,529.87366,508
Feb 6, 20252,500.002,570.002,480.002,530.002,529.87279,809
Feb 5, 20252,500.002,520.002,460.002,480.002,479.87237,390
Feb 4, 20252,540.002,540.002,480.002,500.002,499.8744,738
Feb 3, 20252,570.002,600.002,500.002,540.002,539.87208,575
Jan 31, 20252,600.002,630.002,560.002,590.002,589.86376,096
Jan 30, 20252,500.002,580.002,450.002,580.002,579.86614,638
Jan 29, 20252,480.002,490.002,450.002,460.002,459.87939,370
Jan 28, 20252,440.002,470.002,410.002,450.002,449.87231,596
Jan 27, 20252,500.002,500.002,400.002,430.002,429.87402,072
Jan 24, 20252,500.002,510.002,440.002,470.002,469.87185,312
Jan 23, 20252,510.002,520.002,446.022,490.002,489.87297,894
Jan 22, 20252,390.002,510.002,360.002,500.002,499.87581,520
Jan 21, 20252,270.002,470.002,270.002,380.002,379.88726,385
Jan 20, 20252,300.002,300.002,223.912,250.002,249.8862,072
Jan 17, 20252,240.002,290.002,240.002,270.002,269.88106,494
Jan 16, 20252,240.002,270.002,230.002,260.002,259.8879,577
Jan 15, 20252,220.002,250.002,184.212,240.002,239.88133,843
Jan 14, 20252,190.002,210.002,150.002,180.002,179.8936,765
Jan 13, 20252,200.002,200.002,143.202,180.002,179.8974,562
Jan 10, 20252,310.002,333.802,180.002,180.002,179.89111,694
Jan 9, 20252,240.002,350.002,240.002,340.002,339.88133,195
Jan 8, 20252,260.002,272.002,240.002,260.002,259.8881,982
Jan 7, 20252,260.002,300.002,240.002,250.002,249.8870,820
Jan 6, 20252,280.002,310.002,240.002,300.002,299.8833,395
Jan 3, 20252,270.002,300.002,240.002,270.002,269.8829,047
Jan 2, 20252,330.002,330.002,270.002,280.002,279.8821,814
Dec 31, 20242,260.002,340.002,256.702,340.002,339.8815,443
Dec 30, 20242,300.002,310.002,250.002,260.002,259.8896,670
Dec 27, 20242,250.002,300.002,200.002,290.002,289.88104,459
Dec 24, 20242,200.002,230.002,200.002,220.002,219.887,074
Dec 23, 20242,210.002,230.002,200.002,220.002,219.8890,119
Dec 20, 20242,170.002,240.002,170.002,230.002,229.88176,507
Dec 19, 20242,240.002,240.002,190.002,210.002,209.8876,843
Dec 18, 20242,300.002,320.002,250.002,250.002,249.88186,154
Dec 17, 20242,320.002,370.002,300.002,310.002,309.8838,981
Dec 16, 20242,290.002,350.002,290.002,340.002,339.8888,823
Dec 13, 20242,250.002,320.002,230.002,320.002,319.8865,344
Dec 12, 20242,320.002,370.002,230.002,270.002,269.88192,712
Dec 11, 20242,300.002,350.002,300.002,330.002,329.88108,728
Dec 10, 20242,350.002,380.002,334.002,350.002,349.8870,228
Dec 9, 20242,330.002,390.002,319.452,360.002,359.8894,302
Dec 6, 20242,360.002,370.002,300.002,330.002,329.8850,241
Dec 5, 20242,270.002,350.192,270.002,350.002,349.8880,685
Dec 4, 20242,220.002,380.002,175.752,310.002,309.88205,833
Dec 3, 20242,200.002,210.002,167.672,200.002,199.88270,049
Dec 2, 20242,160.002,210.002,160.002,190.002,189.8980,129
Nov 29, 20242,200.002,204.802,170.002,190.002,189.8929,294
Nov 28, 20242,150.002,230.002,150.002,200.002,199.8826,298
Nov 27, 20242,200.002,210.002,180.002,200.002,199.8884,153
Nov 26, 20242,300.002,300.002,190.002,190.002,189.8948,962
Nov 25, 20242,270.002,300.002,220.002,220.002,219.8898,645
Nov 22, 20242,200.002,290.002,200.002,280.002,279.8866,809
Nov 21, 20242,220.002,260.002,210.002,260.002,259.88137,696
Nov 20, 20242,230.002,260.002,220.002,220.002,219.8834,901
Nov 19, 20242,220.002,260.002,190.002,220.002,219.8849,322
Nov 18, 20242,240.002,250.702,193.112,220.002,219.8847,073
Nov 15, 20242,240.002,260.002,200.002,250.002,249.8881,290
Nov 14, 20242,240.002,240.002,190.002,230.002,229.88107,954
Nov 13, 20242,250.002,260.002,210.002,220.002,219.8898,453
Nov 12, 20242,320.002,360.002,240.002,240.002,239.88482,438
Nov 11, 20242,280.002,360.002,280.002,330.002,329.8875,890
Nov 8, 20242,350.002,350.002,290.002,290.002,289.88248,080
Nov 7, 20242,310.002,340.002,286.002,340.002,339.88124,123
Nov 6, 20242,300.002,320.002,230.002,280.002,279.88110,153
Nov 5, 20242,230.002,255.202,200.002,220.002,219.8891,458
Nov 4, 20242,160.002,270.002,154.712,250.002,249.88133,211
Nov 1, 20242,110.002,180.002,110.002,180.002,179.89136,745
Oct 31, 20242,100.002,170.002,100.002,130.002,129.89118,647
Oct 30, 20242,040.002,160.002,040.002,150.002,149.89175,596
Oct 29, 20242,080.002,100.002,048.232,060.002,059.89105,178
Oct 28, 20242,090.002,130.002,079.602,100.002,099.8937,766
Oct 25, 20242,100.002,130.002,060.002,100.002,099.89157,665
Oct 24, 20242,100.002,100.002,070.002,090.002,089.8982,349
Oct 23, 20242,070.002,130.002,050.002,070.002,069.89176,691
Oct 22, 20242,080.002,090.002,030.002,090.002,089.89230,951
Oct 21, 20242,100.002,111.402,030.002,060.002,059.89126,629
Oct 18, 20242,140.002,140.002,090.002,090.002,089.89191,421
Oct 17, 20242,160.002,176.002,119.982,130.002,129.89119,497
Oct 16, 20242,210.002,200.002,170.002,170.002,169.89110,680
Oct 15, 20242,200.002,200.002,160.002,170.002,169.89101,625
Oct 14, 20242,160.002,186.782,110.002,160.002,159.89157,469
Oct 11, 20242,110.002,150.002,050.002,130.002,129.89170,843
Oct 10, 20242,140.002,160.002,090.002,110.002,109.8984,536
Oct 9, 20242,110.002,179.972,110.002,150.002,149.8972,641
Oct 8, 20242,100.002,150.002,100.002,150.002,149.89198,028
Oct 7, 20242,160.002,200.002,110.002,160.002,159.89118,877
Oct 4, 20242,170.002,190.002,120.002,190.002,189.8978,177
Oct 3, 20242,180.002,200.002,140.002,140.002,139.8952,574
Oct 2, 20242,210.002,220.002,160.002,180.002,179.8982,708
Oct 1, 20242,170.002,240.002,170.002,190.002,189.89101,468
Sep 30, 20242,230.002,240.002,177.002,210.002,209.88145,145
Sep 27, 20242,300.002,340.002,200.002,250.002,249.88571,754
Sep 26, 20242,250.002,350.002,249.002,320.002,319.88188,953
Sep 25, 20242,280.002,280.002,220.002,240.002,239.8855,972
Sep 24, 20242,290.002,300.002,240.002,240.002,239.88214,341
Sep 23, 20242,230.002,280.002,200.002,240.002,239.8858,924
Sep 20, 20242,220.002,270.002,220.002,220.002,219.88122,675
Sep 19, 20242,220.002,260.002,210.002,260.002,259.8870,194
Sep 18, 20242,250.002,280.002,200.002,200.002,199.8879,911
Sep 17, 20242,230.002,260.002,220.002,240.002,239.8872,040
Sep 16, 20242,150.002,247.802,150.002,220.002,219.88224,071
Sep 13, 20242,150.002,200.002,140.002,160.002,159.89246,540
Sep 12, 2024 4.2 Dividend
Sep 12, 20242,060.002,172.522,060.002,150.002,149.89373,054
Sep 11, 20242,090.002,109.982,030.002,050.002,049.85348,969
Sep 10, 20242,310.002,320.001,975.002,090.002,089.851,346,865
Sep 9, 20242,310.002,370.002,284.502,350.002,349.83177,036
Sep 6, 20242,340.002,380.002,270.002,270.002,269.83106,257
Sep 5, 20242,440.002,440.002,320.002,370.002,369.83382,085
Sep 4, 20242,400.002,460.002,385.002,430.002,429.82197,292
Sep 3, 20242,540.002,540.002,430.002,430.002,429.82310,677
Sep 2, 20242,560.002,590.002,480.002,480.002,479.82101,883
Aug 30, 20242,500.002,620.002,500.002,580.002,579.81236,330
Aug 29, 20242,590.002,590.002,500.002,540.002,539.8125,457
Aug 28, 20242,560.002,570.002,520.002,520.002,519.82175,982
Aug 27, 20242,550.002,600.002,550.002,570.002,569.81262,603
Aug 23, 20242,560.002,590.002,539.602,580.002,579.8159,325
Aug 22, 20242,570.002,585.582,540.002,550.002,549.81154,417
Aug 21, 20242,530.002,600.002,480.002,600.002,599.81104,222
Aug 20, 20242,560.002,570.002,530.002,530.002,529.8219,656
Aug 19, 20242,530.002,590.002,520.002,550.002,549.81109,946
Aug 16, 20242,500.002,580.002,500.002,510.002,509.82351,403
Aug 15, 20242,500.002,530.002,485.002,520.002,519.8266,075
Aug 14, 20242,390.002,520.002,356.402,510.002,509.82105,328
Aug 13, 20242,400.002,400.002,342.502,390.002,389.8380,059
Aug 12, 20242,430.002,430.002,361.502,380.002,379.8370,210
Aug 9, 20242,360.002,440.002,360.002,400.002,399.8223,305
Aug 8, 20242,390.002,410.002,350.002,380.002,379.8329,761
Aug 7, 20242,300.002,460.752,300.002,420.002,419.8273,951
Aug 6, 20242,360.002,396.802,297.242,340.002,339.83120,070
Aug 5, 20242,400.002,410.002,316.002,350.002,349.83282,609
Aug 2, 20242,600.002,600.002,420.002,430.002,429.82109,975
Aug 1, 20242,580.002,630.002,500.002,560.002,559.81109,829
Jul 31, 20242,550.002,590.002,530.002,590.002,589.8167,600
Jul 30, 20242,590.002,620.002,550.002,550.002,549.81111,940
Jul 29, 20242,550.002,610.002,550.002,580.002,579.81182,009
Jul 26, 20242,470.002,580.002,450.002,560.002,559.81261,607
Jul 25, 20242,490.002,490.002,430.002,470.002,469.82147,111
Jul 24, 20242,460.002,490.002,415.002,490.002,489.82474,765
Jul 23, 20242,530.002,540.002,423.202,480.002,479.82124,104
Jul 22, 20242,500.002,510.002,470.002,500.002,499.82118,135
Jul 19, 20242,530.002,540.002,487.792,510.002,509.8278,092
Jul 18, 20242,430.002,530.002,399.602,530.002,529.82113,379
Jul 17, 20242,500.002,500.002,390.002,430.002,429.82215,798
Jul 16, 20242,510.002,530.002,457.402,460.002,459.82169,260
Jul 15, 20242,500.002,524.002,460.002,500.002,499.8293,655
Jul 12, 20242,470.002,570.002,429.602,490.002,489.82141,185
Jul 11, 20242,450.002,490.002,410.002,470.002,469.82209,011
Jul 10, 20242,420.002,500.002,408.002,450.002,449.82100,538
Jul 9, 20242,380.002,450.002,330.002,430.002,429.82130,340
Jul 8, 20242,370.002,400.002,309.602,400.002,399.8272,339
Jul 5, 20242,290.002,380.002,280.002,330.002,329.83155,530
Jul 4, 20242,270.002,290.002,249.002,270.002,269.83110,457
Jul 3, 20242,210.002,280.002,134.972,280.002,279.83322,729
Jul 2, 20242,210.002,230.002,190.002,210.002,209.84129,215
Jul 1, 20242,290.002,290.002,166.402,220.002,219.84136,151
Jun 28, 20242,270.002,310.002,240.002,260.002,259.83136,132
Jun 27, 20242,250.002,314.002,220.002,280.002,279.83159,575
Jun 26, 20242,360.002,440.002,233.182,280.002,279.83156,658
Jun 25, 20242,390.002,440.002,360.002,370.002,369.83257,831
Jun 24, 20242,460.002,500.002,370.422,420.002,419.82243,435
Jun 21, 20242,440.002,510.002,440.002,480.002,479.822,242,030
Jun 20, 20242,350.002,500.002,350.002,470.002,469.82334,117
Jun 19, 20242,410.002,410.002,320.002,370.002,369.83111,468
Jun 18, 20242,430.002,430.002,330.002,390.002,389.83145,167
Jun 17, 20242,370.002,423.602,350.002,360.002,359.8342,799
Jun 14, 20242,440.002,440.002,370.002,390.002,389.8366,303
Jun 13, 20242,460.002,460.002,375.002,400.002,399.8283,727

Related Tickers

IGG.L IG Group Holdings plc
1,069.00
-0.65%
 
FRP.L FRP Advisory Group plc
123.75
-0.20%
 
AGFX.L Argentex Group PLC
2.3995
-2.06%
 
CCMMF
2.5900
0.00%
 
CMCX.L CMC Markets Plc
259.00
-0.38%
 
PLUS.L Plus500 Ltd.
3,366.00
-0.71%
 
JIM.L Jarvis Securities plc
17.00
0.00%
 
VINZF Vinanz Limited
0.3200
+28.00%
 
BTC.L Vinanz Limited
14.78
+3.70%
 
HUB.AX HUB24 Limited
81.45
-1.84%