Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Alpha Group International plc (ALPHL.XC)

Compare
2,575.00
+25.00
+(0.98%)
At close: April 17 at 4:18:54 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,540.002,575.002,540.002,575.002,575.003,218
Apr 16, 20252,495.002,555.002,485.002,550.002,550.006,001
Apr 15, 20252,445.002,515.002,442.502,505.002,505.005,251
Apr 14, 20252,415.002,430.002,400.002,425.002,425.002,844
Apr 11, 20252,350.002,370.002,285.002,350.002,350.0016,822
Apr 10, 20252,470.002,490.002,347.502,355.002,355.004,628
Apr 9, 20252,250.002,285.002,225.002,260.002,260.005,840
Apr 8, 20252,250.002,365.002,250.002,335.002,335.0012,714
Apr 7, 20252,215.002,310.002,160.002,235.002,235.0019,953
Apr 4, 20252,420.002,420.002,275.002,310.002,310.007,467
Apr 3, 20252,455.002,505.002,425.002,455.002,455.003,727
Apr 2, 20252,560.002,560.002,480.002,490.002,490.003,524
Apr 1, 20252,560.002,575.002,540.002,570.002,570.001,429
Mar 31, 20252,510.002,530.002,500.002,515.002,515.001,909
Mar 28, 20252,600.002,600.002,550.002,560.002,560.004,320
Mar 27, 20252,560.002,605.002,560.002,600.002,600.009,363
Mar 26, 20252,560.002,640.002,560.002,580.002,580.005,275
Mar 25, 20252,460.002,555.002,460.002,555.002,555.001,533
Mar 24, 20252,475.002,500.002,470.002,500.002,500.002,191
Mar 21, 20252,470.002,490.002,450.002,455.002,455.003,356
Mar 20, 20252,420.002,520.002,420.002,480.002,480.005,779
Mar 19, 20252,520.002,560.002,315.002,410.002,410.0014,628
Mar 18, 20252,460.002,500.002,415.002,480.002,480.0011,491
Mar 17, 20252,470.002,470.002,430.002,430.002,430.002,528
Mar 14, 20252,400.002,485.002,395.002,475.002,475.005,475
Mar 13, 20252,440.002,460.002,390.002,405.002,405.006,182
Mar 12, 20252,400.002,460.002,400.002,450.002,450.006,012
Mar 11, 20252,380.002,450.002,370.002,400.002,400.004,281
Mar 10, 20252,660.002,660.002,405.002,405.002,405.005,444
Mar 7, 20252,645.002,680.002,630.002,670.002,670.0013,192
Mar 6, 20252,640.002,680.002,640.002,670.002,670.007,850
Mar 5, 20252,640.002,685.002,600.002,625.002,625.004,565
Mar 4, 20252,660.002,665.002,585.002,610.002,610.0011,355
Mar 3, 20252,720.002,720.002,670.002,680.002,680.007,276
Feb 28, 20252,720.002,760.002,675.002,675.002,675.003,802
Feb 27, 20252,800.002,800.002,740.002,760.002,760.0019,368
Feb 26, 20252,720.002,810.002,720.002,785.002,785.0021,974
Feb 25, 20252,630.002,710.002,620.002,690.002,690.005,636
Feb 24, 20252,660.002,680.002,590.002,605.002,605.0011,456
Feb 21, 20252,560.002,665.002,560.002,640.002,640.0021,700
Feb 20, 20252,555.002,560.002,530.002,550.002,550.005,493
Feb 19, 20252,560.002,560.002,530.002,535.002,535.005,893
Feb 18, 20252,570.002,580.002,535.002,540.002,540.003,467
Feb 17, 20252,555.002,560.002,520.002,550.002,550.004,398
Feb 14, 20252,540.002,550.002,520.002,535.002,535.003,969
Feb 13, 20252,530.002,540.002,520.002,540.002,540.003,503
Feb 12, 20252,540.002,550.002,520.002,540.002,540.005,166
Feb 11, 20252,520.002,540.002,520.002,525.002,525.002,521
Feb 10, 20252,520.002,535.002,510.002,530.002,530.003,640
Feb 7, 20252,540.002,550.002,510.002,535.002,535.003,967
Feb 6, 20252,530.002,570.002,510.002,525.002,525.007,319
Feb 5, 20252,500.002,500.002,470.002,475.002,475.004,358
Feb 4, 20252,530.002,535.002,480.002,500.002,500.002,920
Feb 3, 20252,585.002,585.002,500.002,540.002,540.005,055
Jan 31, 20252,585.002,640.002,560.002,590.002,590.003,375
Jan 30, 20252,480.002,580.002,470.002,580.002,580.003,993
Jan 29, 20252,460.002,480.002,450.002,470.002,470.001,882
Jan 28, 20252,420.002,470.002,410.002,450.002,450.001,585
Jan 27, 20252,410.002,455.002,410.002,430.002,430.003,415
Jan 24, 20252,490.002,495.002,440.002,460.002,460.003,033
Jan 23, 20252,510.002,510.002,450.002,485.002,485.004,793
Jan 22, 20252,420.002,500.002,410.002,495.002,495.006,414
Jan 21, 20252,350.002,450.002,340.002,380.002,380.0010,711
Jan 20, 20252,250.002,260.002,230.002,245.002,245.00965
Jan 17, 20252,260.002,280.002,260.002,265.002,265.001,333
Jan 16, 20252,260.002,270.002,230.002,250.002,250.003,295
Jan 15, 20252,215.002,250.002,190.002,250.002,250.002,608
Jan 14, 20252,180.002,180.002,150.002,170.002,170.001,467
Jan 13, 20252,170.002,190.002,165.002,180.002,180.002,440
Jan 10, 20252,325.002,330.002,200.002,210.002,210.005,970
Jan 9, 20252,240.002,340.002,240.002,325.002,325.002,982
Jan 8, 20252,245.002,260.002,245.002,255.002,255.002,848
Jan 7, 20252,250.002,280.002,245.002,255.002,255.003,988
Jan 6, 20252,270.002,300.002,265.002,300.002,300.002,463
Jan 3, 20252,270.002,290.002,270.002,270.002,270.0042
Jan 2, 20252,315.002,315.002,270.002,270.002,270.00486
Dec 31, 20242,280.002,310.002,280.002,310.002,310.00574
Dec 30, 20242,285.002,320.002,250.002,260.002,260.001,035
Dec 27, 20242,240.002,295.002,230.002,290.002,290.001,123
Dec 24, 20242,220.002,220.002,205.002,205.002,205.00629
Dec 23, 20242,220.002,230.002,210.002,225.002,225.00924
Dec 20, 20242,190.002,230.002,190.002,225.002,225.00563
Dec 19, 20242,200.002,230.002,190.002,220.002,220.00665
Dec 18, 20242,310.002,310.002,255.002,265.002,265.00461
Dec 17, 20242,330.002,330.002,300.002,315.002,315.001,245
Dec 16, 20242,335.002,350.002,310.002,340.002,340.005,024
Dec 13, 20242,280.002,315.002,275.002,315.002,315.00747
Dec 12, 20242,320.002,320.002,230.002,240.002,240.003,971
Dec 11, 20242,335.002,340.002,310.002,335.002,335.001,854
Dec 10, 20242,360.002,375.002,335.002,335.002,335.003,584
Dec 9, 20242,350.002,380.002,340.002,365.002,365.002,152
Dec 6, 20242,340.002,360.002,340.002,340.002,340.00790
Dec 5, 20242,310.002,360.002,310.002,360.002,360.001,829
Dec 4, 20242,220.002,345.002,210.002,310.002,310.002,755
Dec 3, 20242,180.002,210.002,175.002,190.002,190.001,819
Dec 2, 20242,180.002,195.002,165.002,175.002,175.002,105
Nov 29, 20242,200.002,200.002,170.002,180.002,180.00618
Nov 28, 20242,210.002,220.002,190.002,195.002,195.001,543
Nov 27, 20242,185.002,210.002,185.002,200.002,200.00768
Nov 26, 20242,250.002,250.002,200.002,205.002,205.001,473
Nov 25, 20242,270.002,275.002,245.002,260.002,260.00884
Nov 22, 20242,260.002,290.002,260.002,270.002,270.001,613
Nov 21, 20242,230.002,250.002,210.002,245.002,245.001,935
Nov 20, 20242,230.002,260.002,230.002,235.002,235.001,492
Nov 19, 20242,220.002,230.002,200.002,220.002,220.005,376
Nov 18, 20242,230.002,230.002,190.002,225.002,225.001,546
Nov 15, 20242,200.002,270.002,200.002,260.002,260.001,952
Nov 14, 20242,225.002,225.002,190.002,220.002,220.006,466
Nov 13, 20242,245.002,245.002,210.002,210.002,210.001,578
Nov 12, 20242,310.002,310.002,245.002,255.002,255.003,302
Nov 11, 20242,330.002,360.002,330.002,355.002,355.001,912
Nov 8, 20242,340.002,340.002,290.002,295.002,295.003,562
Nov 7, 20242,300.002,325.002,280.002,325.002,325.001,772
Nov 6, 20242,280.002,310.002,260.002,300.002,300.002,926
Nov 5, 20242,230.002,245.002,210.002,230.002,230.002,183
Nov 4, 20242,200.002,270.002,200.002,270.002,270.002,636
Nov 1, 20242,120.002,170.002,120.002,165.002,165.004,103
Oct 31, 20242,130.002,165.002,110.002,125.002,125.002,653
Oct 30, 20242,050.002,160.002,045.002,150.002,150.001,588
Oct 29, 20242,090.002,090.002,050.002,070.002,070.002,912
Oct 28, 20242,110.002,110.002,090.002,095.002,095.003,773
Oct 25, 20242,110.002,125.002,090.002,100.002,100.005,053
Oct 24, 20242,070.002,095.002,070.002,085.002,085.003,815
Oct 23, 20242,070.002,080.002,060.002,070.002,070.001,408
Oct 22, 20242,040.002,090.002,030.002,080.002,080.003,098
Oct 21, 20242,090.002,090.002,040.002,060.002,060.003,848
Oct 18, 20242,120.002,130.002,090.002,100.002,100.002,885
Oct 17, 20242,150.002,160.002,120.002,125.002,125.002,359
Oct 16, 20242,180.002,190.002,170.002,175.002,175.002,272
Oct 15, 20242,165.002,190.002,165.002,190.002,190.001,674
Oct 14, 20242,140.002,180.002,130.002,165.002,165.004,814
Oct 11, 20242,090.002,135.002,060.002,125.002,125.002,805
Oct 10, 20242,150.002,150.002,100.002,125.002,125.001,867
Oct 9, 20242,140.002,170.002,140.002,155.002,155.002,719
Oct 8, 20242,130.002,150.002,120.002,140.002,140.003,285
Oct 7, 20242,170.002,170.002,125.002,145.002,145.002,922
Oct 4, 20242,140.002,180.002,130.002,170.002,170.002,785
Oct 3, 20242,170.002,180.002,150.002,150.002,150.00736
Oct 2, 20242,200.002,210.002,160.002,180.002,180.004,104
Oct 1, 20242,200.002,230.002,180.002,190.002,190.003,263
Sep 30, 20242,220.002,220.002,180.002,195.002,195.004,694
Sep 27, 20242,300.002,300.002,200.002,235.002,235.005,334
Sep 26, 20242,270.002,340.002,260.002,335.002,335.005,880
Sep 25, 20242,250.002,270.002,240.002,250.002,250.001,788
Sep 24, 20242,270.002,300.002,250.002,250.002,250.008,128
Sep 23, 20242,230.002,270.002,225.002,270.002,270.001,621
Sep 20, 20242,250.002,270.002,230.002,235.002,235.003,327
Sep 19, 20242,220.002,230.002,220.002,230.002,230.00754
Sep 18, 20242,250.002,250.002,210.002,220.002,220.003,315
Sep 17, 20242,250.002,260.002,240.002,250.002,250.002,391
Sep 16, 20242,170.002,240.002,170.002,220.002,220.003,695
Sep 13, 20242,170.002,180.002,140.002,170.002,170.003,332
Sep 12, 2024 4.2 Dividend
Sep 12, 20242,080.002,170.002,075.002,160.002,160.007,352
Sep 11, 20242,090.002,120.002,045.002,050.002,049.9614,161
Sep 10, 20242,280.002,280.002,000.002,100.002,099.9625,496
Sep 9, 20242,310.002,370.002,310.002,360.002,359.953,199
Sep 6, 20242,350.002,370.002,300.002,310.002,309.952,241
Sep 5, 20242,390.002,405.002,330.002,355.002,354.956,155
Sep 4, 20242,400.002,460.002,390.002,440.002,439.957,644
Sep 3, 20242,480.002,480.002,430.002,450.002,449.951,044
Sep 2, 20242,560.002,560.002,480.002,490.002,489.953,383
Aug 30, 20242,560.002,610.002,560.002,605.002,604.951,473
Aug 29, 20242,520.002,550.002,510.002,530.002,529.951,233
Aug 28, 20242,570.002,570.002,540.002,540.002,539.95595
Aug 27, 20242,570.002,590.002,560.002,580.002,579.951,932
Aug 23, 20242,530.002,570.002,530.002,570.002,569.952,757
Aug 22, 20242,580.002,580.002,550.002,555.002,554.95957
Aug 21, 20242,545.002,585.002,480.002,575.002,574.952,558
Aug 20, 20242,550.002,570.002,530.002,560.002,559.952,377
Aug 19, 20242,530.002,590.002,530.002,580.002,579.951,943
Aug 16, 20242,550.002,550.002,530.002,535.002,534.951,020
Aug 15, 20242,500.002,520.002,500.002,510.002,509.955,223
Aug 14, 20242,380.002,510.002,380.002,485.002,484.953,569
Aug 13, 20242,390.002,390.002,345.002,370.002,369.951,601
Aug 12, 20242,410.002,410.002,370.002,380.002,379.95242
Aug 9, 20242,370.002,420.002,370.002,400.002,399.952,233
Aug 8, 20242,365.002,410.002,360.002,395.002,394.953,502
Aug 7, 20242,340.002,450.002,340.002,445.002,444.952,909
Aug 6, 20242,370.002,380.002,300.002,330.002,329.954,333
Aug 5, 20242,370.002,380.002,330.002,375.002,374.951,902
Aug 2, 20242,530.002,530.002,420.002,420.002,419.953,270
Aug 1, 20242,565.002,610.002,550.002,560.002,559.952,912
Jul 31, 20242,570.002,570.002,530.002,560.002,559.951,282
Jul 30, 20242,595.002,620.002,550.002,550.002,549.953,827
Jul 29, 20242,570.002,605.002,570.002,600.002,599.952,726
Jul 26, 20242,510.002,560.002,510.002,545.002,544.953,780
Jul 25, 20242,450.002,470.002,440.002,470.002,469.951,818
Jul 24, 20242,470.002,480.002,410.002,470.002,469.955,237
Jul 23, 20242,540.002,540.002,430.002,460.002,459.955,282
Jul 22, 20242,500.002,510.002,480.002,495.002,494.951,488
Jul 19, 20242,520.002,520.002,500.002,520.002,519.951,218
Jul 18, 20242,425.002,520.002,420.002,515.002,514.9511,286
Jul 17, 20242,450.002,465.002,400.002,400.002,399.953,281
Jul 16, 20242,500.002,510.002,460.002,460.002,459.951,015
Jul 15, 20242,480.002,520.002,460.002,500.002,499.956,182
Jul 12, 20242,470.002,550.002,470.002,490.002,489.953,307
Jul 11, 20242,430.002,480.002,420.002,450.002,449.952,453
Jul 10, 20242,450.002,490.002,450.002,450.002,449.952,211
Jul 9, 20242,410.002,450.002,400.002,430.002,429.952,644
Jul 8, 20242,360.002,380.002,310.002,380.002,379.951,245
Jul 5, 20242,280.002,375.002,280.002,340.002,339.956,518
Jul 4, 20242,270.002,280.002,270.002,270.002,269.951,741
Jul 3, 20242,210.002,270.002,160.002,270.002,269.952,432
Jul 2, 20242,210.002,230.002,190.002,200.002,199.954,150
Jul 1, 20242,260.002,270.002,190.002,200.002,199.954,597
Jun 28, 20242,280.002,280.002,240.002,250.002,249.951,297
Jun 27, 20242,260.002,315.002,260.002,280.002,279.952,010
Jun 26, 20242,360.002,370.002,250.002,280.002,279.954,241
Jun 25, 20242,395.002,410.002,360.002,380.002,379.952,632
Jun 24, 20242,500.002,500.002,370.002,410.002,409.954,250
Jun 21, 20242,475.002,500.002,470.002,470.002,469.954,009
Jun 20, 20242,390.002,500.002,390.002,460.002,459.9512,730
Jun 19, 20242,385.002,400.002,375.002,380.002,379.953,767
Jun 18, 20242,360.002,400.002,340.002,375.002,374.953,657
Jun 17, 20242,410.002,410.002,360.002,360.002,359.952,797
Jun 14, 20242,420.002,430.002,380.002,405.002,404.952,649
Jun 13, 20242,400.002,440.002,380.002,430.002,429.952,091
Jun 12, 20242,425.002,440.002,395.002,420.002,419.952,904
Jun 11, 20242,480.002,480.002,450.002,450.002,449.953,090
Jun 10, 20242,440.002,470.002,440.002,470.002,469.951,078
Jun 7, 20242,450.002,520.002,420.002,495.002,494.955,180
Jun 6, 20242,310.002,450.002,310.002,430.002,429.953,715
Jun 5, 20242,280.002,320.002,280.002,300.002,299.95673
Jun 4, 20242,320.002,350.002,290.002,310.002,309.952,663
Jun 3, 20242,310.002,360.002,290.002,360.002,359.954,721
May 31, 20242,300.002,315.002,300.002,305.002,304.95415
May 30, 20242,280.002,280.002,280.002,280.002,279.9561
May 29, 20242,345.002,345.002,300.002,330.002,329.951,710
May 28, 20242,395.002,400.002,370.002,370.002,369.95249
May 24, 20242,380.002,400.002,340.002,380.002,379.954,109
May 23, 20242,250.002,360.002,240.002,350.002,349.952,329
May 22, 20242,230.002,250.002,210.002,240.002,239.95395
May 21, 20242,270.002,270.002,220.002,230.002,229.952,213
May 20, 20242,250.002,290.002,250.002,290.002,289.951,098
May 17, 20242,275.002,280.002,265.002,280.002,279.95254
May 16, 20242,250.002,260.002,220.002,240.002,239.951,049
May 15, 20242,230.002,270.002,230.002,270.002,269.95530
May 14, 20242,170.002,240.002,160.002,240.002,239.95623
May 13, 20242,290.002,290.002,175.002,175.002,174.96495
May 10, 20242,180.002,280.002,180.002,280.002,279.953,341