Get early access! Join the Twelve Data AI Assistant waitlist now.

ALRT

LSE
0.57999998 GBp
0.05
9.43%
Last update Aug 26, 4:28 PM BST
Market closed
Day range
0.50999999
0.61400002
Previous close
0.52999997
Open
0.53850001
Access this stock data via API
Subscribe
Cassell Capital Plc
0.58
0.05
9.43%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 26, 2025 0.53850001 0.61400002 0.50999999 0.57999998 7.71% 156486332
Aug 22, 2025 0.47499999 0.55000001 0.47000000 0.52999997 11.58% 87825677
Aug 21, 2025 0.47000000 0.5 0.44999999 0.47499999 1.06% 46734595
Aug 20, 2025 0.49500000 0.50999999 0.46000001 0.47000000 -5.05% 27620948
Aug 19, 2025 0.47499999 0.51999998 0.44999999 0.49500000 4.21% 146097865
Aug 18, 2025 0.41999999 0.44999999 0.38999999 0.43500000 3.57% 53050302
Aug 15, 2025 0.41999999 0.43000001 0.38999999 0.41000000 -2.38% 25046407
Aug 14, 2025 0.42500001 0.5 0.40000001 0.41999999 -1.18% 117032098
Aug 13, 2025 0.39500001 0.43000001 0.38000000 0.40000001 1.27% 58937697
Aug 12, 2025 0.39500001 0.41000000 0.38499999 0.39500001 0 24686171
Aug 11, 2025 0.37000000 0.44999999 0.37000000 0.39500001 6.76% 107988466
Aug 08, 2025 0.38000000 0.38999999 0.36000001 0.37000000 -2.63% 32875261
Aug 07, 2025 0.375 0.40000001 0.34999999 0.38000000 1.33% 22866740
Aug 06, 2025 0.37000000 0.40000001 0.34999999 0.375 1.35% 42265882
Aug 05, 2025 0.36000001 0.38999999 0.34999999 0.37000000 2.78% 42489267
Aug 04, 2025 0.34999999 0.37000000 0.34000000 0.37000000 5.71% 118077771
Aug 01, 2025 0.36500001 0.37000000 0.34000000 0.34999999 -4.11% 27077429
Jul 31, 2025 0.375 0.38999999 0.35299999 0.35299999 -5.87% 94011016
Jul 30, 2025 0.37000000 0.40000001 0.34999999 0.375 1.35% 78419925
Jul 29, 2025 0.40500000 0.43000001 0.34999999 0.37000000 -8.64% 28122220
Jul 28, 2025 0.40000001 0.44999999 0.38299999 0.40500000 1.25% 35918406
Market closed

Exchange is currently closed
Pre-market opens in 9 hours 30 minutes

21:44
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).