Register for real-time alerts, custom portfolio, and market movers
ALCXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 12.80 | 0.390 | 3.13% | 22.85 | 23.09 | 12.43 | 384.00 |
| Jul 25 2024 | 12.41 | 0.130 | 1.04% | 12.34 | 12.43 | 11.83 | 896.00 |
| Jul 24 2024 | 12.28 | -0.420 | -3.30% | 22.79 | 22.85 | 12.27 | 928.00 |
| Jul 23 2024 | 12.70 | -0.350 | -2.70% | 13.05 | 13.38 | 12.53 | 1,984.00 |
| Jul 22 2024 | 13.05 | -0.620 | -4.52% | 23.53 | 23.55 | 12.98 | 1,960.00 |
| Jul 21 2024 | 13.67 | -0.500 | -3.55% | 23.18 | 23.18 | 13.16 | 1,188.00 |
| Jul 20 2024 | 14.17 | -0.280 | -1.97% | 14.50 | 14.56 | 14.13 | 463.00 |
| Jul 19 2024 | 14.46 | 0.580 | 4.20% | 22.03 | 22.03 | 13.69 | 1,080.00 |
| Jul 18 2024 | 13.87 | 0.030 | 0.25% | 13.84 | 14.11 | 13.57 | 511.00 |
| Jul 17 2024 | 13.84 | -0.100 | -0.69% | 13.96 | 14.24 | 13.79 | 726.00 |
| Jul 16 2024 | 13.94 | -0.130 | -0.93% | 14.08 | 14.22 | 13.41 | 908.00 |
| Jul 15 2024 | 14.07 | 1.11 | 8.55% | 12.98 | 14.11 | 12.41 | 1,600.00 |
| Jul 14 2024 | 12.96 | 0.420 | 3.38% | 12.52 | 20.59 | 12.50 | 1,683.00 |
| Jul 13 2024 | 12.53 | 0.430 | 3.54% | 12.13 | 12.62 | 12.11 | 639.00 |
| Jul 12 2024 | 12.11 | -0.170 | -1.37% | 19.79 | 19.90 | 11.72 | 1,738.00 |
| Jul 11 2024 | 12.27 | 0.430 | 3.67% | 11.84 | 20.01 | 11.65 | 1,297.00 |
| Jul 10 2024 | 11.84 | -0.220 | -1.83% | 20.21 | 20.21 | 11.80 | 1,047.00 |
| Jul 09 2024 | 12.06 | 0.080 | 0.63% | 12.03 | 12.40 | 11.92 | 1,351.00 |
| Jul 08 2024 | 11.98 | 0.630 | 5.55% | 12.98 | 13.09 | 11.48 | 1,553.00 |
| Jul 07 2024 | 11.35 | -0.820 | -6.70% | 20.26 | 20.26 | 11.35 | 796.00 |
| Jul 06 2024 | 12.17 | 0.680 | 5.93% | 19.69 | 19.72 | 11.47 | 1,304.00 |
| Jul 05 2024 | 11.49 | -0.360 | -3.05% | 11.79 | 19.95 | 10.73 | 2,317.00 |
| Jul 04 2024 | 11.85 | -1.11 | -8.54% | 12.98 | 13.09 | 11.85 | 1,276.00 |
| Jul 03 2024 | 12.96 | -0.660 | -4.85% | 21.83 | 21.87 | 12.84 | 646.00 |
| Jul 02 2024 | 13.62 | -0.160 | -1.13% | 22.16 | 22.18 | 13.30 | 766.00 |
| Jul 01 2024 | 13.77 | -0.200 | -1.41% | 22.32 | 22.32 | 13.75 | 2,027.00 |
| Jun 30 2024 | 13.97 | 0.690 | 5.18% | 21.50 | 21.51 | 13.12 | 442.00 |
| Jun 29 2024 | 13.28 | -0.610 | -4.41% | 21.31 | 21.31 | 13.20 | 853.00 |
| Jun 28 2024 | 13.89 | -1.09 | -7.25% | 14.98 | 15.32 | 13.87 | 1,519.00 |
| Jun 27 2024 | 14.98 | 0.480 | 3.29% | 21.51 | 21.58 | 14.41 | 408.00 |
| Jun 26 2024 | 14.50 | -0.310 | -2.10% | 22.32 | 22.32 | 13.95 | 252.00 |
| Jun 25 2024 | 14.81 | 0.230 | 1.55% | 14.57 | 14.99 | 14.38 | 1,072.00 |
| Jun 24 2024 | 14.59 | 0.180 | 1.25% | 22.32 | 22.32 | 13.95 | 702.00 |
| Jun 23 2024 | 14.41 | -0.340 | -2.28% | 22.69 | 22.72 | 14.41 | 765.00 |
| Jun 22 2024 | 14.74 | -0.110 | -0.77% | 22.65 | 22.65 | 14.53 | 644.00 |
| Jun 21 2024 | 14.86 | 0.110 | 0.72% | 22.87 | 22.90 | 14.53 | 1,240.00 |
| Jun 20 2024 | 14.75 | 0.200 | 1.38% | 22.76 | 22.76 | 14.41 | 336.00 |
| Jun 19 2024 | 14.55 | 0.310 | 2.16% | 22.86 | 22.89 | 14.15 | 579.00 |
| Jun 18 2024 | 14.24 | -0.490 | -3.35% | 23.34 | 23.34 | 13.71 | 1,485.00 |
| Jun 17 2024 | 14.73 | -2.01 | -11.98% | 19.47 | 23.56 | 14.73 | 2,145.00 |
| Jun 16 2024 | 16.74 | 0.090 | 0.54% | 16.61 | 16.77 | 16.41 | 168.00 |
| Jun 15 2024 | 16.65 | 0.570 | 3.56% | 23.24 | 23.24 | 15.93 | 436.00 |
| Jun 14 2024 | 16.08 | 0.430 | 2.74% | 15.66 | 16.48 | 15.50 | 1,015.00 |
| Jun 13 2024 | 15.65 | -0.690 | -4.24% | 23.77 | 23.77 | 15.62 | 1,156.00 |
| Jun 12 2024 | 16.34 | 0.300 | 1.85% | 23.61 | 23.61 | 15.78 | 762.00 |
| Jun 11 2024 | 16.05 | -1.20 | -6.98% | 24.38 | 24.39 | 15.63 | 2,208.00 |
| Jun 10 2024 | 17.25 | -0.370 | -2.08% | 19.47 | 23.56 | 17.20 | 1,051.00 |
| Jun 09 2024 | 17.62 | 0.300 | 1.74% | 24.35 | 24.35 | 17.21 | 615.00 |
| Jun 08 2024 | 17.32 | -1.27 | -6.83% | 24.33 | 24.35 | 17.24 | 1,419.00 |
| Jun 07 2024 | 18.59 | -1.53 | -7.59% | 20.15 | 20.24 | 18.56 | 2,376.00 |
| Jun 06 2024 | 20.11 | -0.260 | -1.27% | 20.39 | 20.46 | 19.63 | 1,250.00 |
| Jun 05 2024 | 20.37 | 0.980 | 5.07% | 19.47 | 23.56 | 18.92 | 2,312.00 |
| Jun 04 2024 | 19.39 | 0.830 | 4.47% | 23.97 | 24.06 | 18.45 | 969.00 |
| Jun 03 2024 | 18.56 | -0.300 | -1.58% | 18.82 | 19.17 | 18.56 | 319.00 |
| Jun 02 2024 | 18.86 | -0.640 | -3.26% | 19.41 | 19.75 | 18.73 | 3,415.00 |
| Jun 01 2024 | 19.49 | 0.450 | 2.37% | 23.66 | 23.67 | 18.88 | 430.00 |
| May 31 2024 | 19.04 | -0.380 | -1.95% | 19.47 | 19.48 | 18.92 | 1,418.00 |
| May 30 2024 | 19.42 | -0.550 | -2.78% | 20.07 | 20.37 | 19.37 | 845.00 |
| May 29 2024 | 19.97 | -0.290 | -1.42% | 23.91 | 23.93 | 19.93 | 1,005.00 |
| May 28 2024 | 20.26 | -0.210 | -1.03% | 24.21 | 24.21 | 19.70 | 726.00 |
| May 27 2024 | 20.47 | 0.070 | 0.35% | 18.43 | 20.93 | 17.42 | 749.00 |
| May 26 2024 | 20.40 | -0.690 | -3.28% | 24.28 | 24.28 | 20.26 | 764.00 |
| May 25 2024 | 21.09 | 1.09 | 5.45% | 20.10 | 21.09 | 20.09 | 446.00 |
| May 24 2024 | 20.00 | -0.670 | -3.25% | 20.34 | 20.74 | 19.33 | 2,226.00 |
| May 23 2024 | 20.68 | 0.520 | 2.60% | 24.26 | 24.28 | 20.05 | 92,612.00 |
| May 22 2024 | 20.15 | -0.260 | -1.26% | 24.61 | 24.64 | 19.86 | 804.00 |
| May 21 2024 | 20.41 | 0.340 | 1.67% | 24.94 | 24.94 | 19.79 | 1,181.00 |
| May 20 2024 | 20.07 | 1.70 | 9.23% | 18.43 | 20.47 | 17.42 | 2,696.00 |
| May 19 2024 | 18.38 | -1.43 | -7.22% | 19.89 | 19.96 | 18.38 | 2,017.00 |
| May 18 2024 | 19.81 | 0.050 | 0.27% | 23.53 | 23.55 | 19.50 | 484.00 |
| May 17 2024 | 19.75 | 0.740 | 3.89% | 19.01 | 23.00 | 19.00 | 835.00 |
| May 16 2024 | 19.01 | -0.230 | -1.19% | 23.32 | 23.38 | 18.66 | 743.00 |
| May 15 2024 | 19.24 | 1.54 | 8.71% | 21.84 | 21.84 | 17.56 | 1,146.00 |
| May 14 2024 | 17.70 | -0.660 | -3.61% | 18.43 | 18.51 | 17.42 | 926.00 |
| May 13 2024 | 18.36 | -0.520 | -2.76% | 20.03 | 22.96 | 18.30 | 782.00 |
| May 12 2024 | 18.88 | 0.210 | 1.15% | 21.71 | 21.77 | 18.67 | 686.00 |
| May 11 2024 | 18.67 | -0.210 | -1.11% | 21.68 | 21.68 | 18.67 | 1,068.00 |
| May 10 2024 | 18.88 | -0.700 | -3.58% | 19.57 | 20.07 | 18.63 | 548.00 |
| May 09 2024 | 19.58 | 0.480 | 2.49% | 21.88 | 21.96 | 18.64 | 1,239.00 |
| May 08 2024 | 19.11 | -0.460 | -2.36% | 19.52 | 19.61 | 18.90 | 1,414.00 |
| May 07 2024 | 19.57 | 0.00 | 0.01% | 22.48 | 22.60 | 19.48 | 763.00 |
| May 06 2024 | 19.57 | -0.300 | -1.52% | 20.03 | 21.34 | 19.46 | 1,141.00 |
| May 05 2024 | 19.87 | -0.010 | -0.03% | 19.83 | 20.37 | 19.46 | 758.00 |
| May 04 2024 | 19.87 | 0.210 | 1.09% | 19.60 | 20.11 | 19.41 | 616.00 |
| May 03 2024 | 19.66 | 0.450 | 2.32% | 19.08 | 19.89 | 18.80 | 893.00 |
| May 02 2024 | 19.21 | 0.690 | 3.75% | 18.58 | 19.33 | 17.88 | 1,033.00 |
| May 01 2024 | 18.52 | 0.080 | 0.42% | 21.67 | 21.71 | 17.58 | 1,110.00 |
| Apr 30 2024 | 18.44 | -1.59 | -7.96% | 20.03 | 20.32 | 17.89 | 3,529.00 |
| Apr 29 2024 | 20.03 | -0.070 | -0.34% | 21.79 | 22.60 | 19.35 | 1,426.00 |
| Apr 28 2024 | 20.10 | -0.250 | -1.23% | 22.45 | 22.52 | 20.10 | 366.00 |
| Apr 27 2024 | 20.35 | 0.090 | 0.42% | 20.40 | 20.64 | 19.87 | 1,431.00 |
