LSE · ALNA · stock
Alina Holdings Plc (ALNA) stock price history
Every LSE trading session of Alina Holdings Plc from Nov 2, 2007 to Nov 12, 2026: 3,364 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALNA adjusted close, 2007 to 2026
- £1.24
- All time high, 2007
- £0.1600
- 52 week high, £0.0010 low
- 3,364
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ALNA key facts
- Alina Holdings Plc (ALNA) closed at £0.0975 on Nov 12, 2026 on LSE.
- ALNA's all time high close is £1.24, set on Nov 7, 2007; its all time low close is £0.0007 on Aug 13, 2025.
- ALNA's 52 week range is £0.0010 to £0.1600.
- ALNA returned -7.1% over the year to Nov 12, 2026 and -52.9% over five years.
- Over ten years ALNA returned -65%, -9.9% a year compounded.
- ALNA's deepest drawdown was -99.9% from Nov 7, 2007 to Aug 13, 2025.
- DataCedar holds 3,364 daily sessions of ALNA history from Nov 2, 2007 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
ALNA price chart, 2007 to 2026
ALNA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | -2.0% |
| 6 months | -19.1% |
| Year to date | -11.4% |
| 1 year | -7.1% |
| 3 years | +14.4% |
| 5 years | -52.9% |
| 10 years | -64.9% |
| Since Nov 2, 2007 | -92.1% |
| Compound annual growth, 19.0 years | -12.5% |
ALNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.24 on Nov 7, 2007
- All time low close
- £0.0007 on Aug 13, 2025
- 52 week high
- £0.1600 on Feb 20, 2026
- 52 week low
- £0.0010 on Jun 15, 2026
- Deepest drawdown
- -99.9% from Nov 7, 2007 to Aug 13, 2025, not yet recovered
- Best single session
- +9,900% on May 11, 2026
- Worst single session
- -99.0% on Jun 15, 2026
- Volatility, 1 year annualised
- 1,661%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2009, +146%
- Worst calendar year
- 2008, -75%
ALNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 2, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1100 | £0.1600 | £0.0010 | £0.0975 | -11.4% | 169.1K | 172 |
| 2025 | £0.0960 | £0.1150 | £0.0007 | £0.1100 | +14.6% | 326.6K | 199 |
| 2024 | £0.0880 | £0.1060 | £0.0700 | £0.0960 | +9.1% | 300.7K | 214 |
| 2023 | £0.1650 | £0.1650 | £0.0800 | £0.0880 | -46.7% | 219.3K | 205 |
| 2022 | £0.2100 | £0.2100 | £0.1490 | £0.1650 | -17.5% | 136.4K | 192 |
| 2021 | £0.2030 | £0.2400 | £0.1728 | £0.2000 | -1.5% | 827.9K | 177 |
| 2020 | £0.3150 | £0.3150 | £0.1500 | £0.2030 | -35.6% | 3.3M | 251 |
| 2019 | £0.2800 | £0.3300 | £0.2640 | £0.3150 | +16.2% | 12.1M | 173 |
| 2018 | £0.3100 | £0.3400 | £0.2580 | £0.2710 | -12.6% | 6.5M | 151 |
| 2017 | £0.2850 | £0.3450 | £0.2750 | £0.3100 | +7.8% | 5.7M | 152 |
| 2016 | £0.2739 | £0.3300 | £0.2375 | £0.2875 | +5.5% | 26.7M | 161 |
| 2015 | £0.3313 | £0.3313 | £0.2307 | £0.2725 | -17.4% | 5.6M | 159 |
| 2014 | £0.2650 | £0.3953 | £0.2600 | £0.3300 | +23.4% | 11.2M | 156 |
| 2013 | £0.2438 | £0.3300 | £0.2350 | £0.2675 | +9.2% | 23.8M | 161 |
| 2012 | £0.4695 | £0.5150 | £0.2407 | £0.2450 | -49.2% | 13.9M | 178 |
| 2011 | £0.5889 | £0.6515 | £0.4645 | £0.4820 | -15.3% | 9.9M | 157 |
| 2010 | £0.6187 | £0.6486 | £0.4690 | £0.5690 | -10.9% | 4.6M | 106 |
| 2009 | £0.2643 | £0.6983 | £0.2593 | £0.6386 | +146.3% | 24.8M | 153 |
| 2008 | £1.07 | £1.11 | £0.2241 | £0.2593 | -75.3% | 16.4M | 208 |
| 2007 | £1.25 | £1.25 | £0.9862 | £1.05 | n/a | 4.1M | 39 |
ALNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0975 | 0.0% |
| October 2026 | £0.0975 | +8.3% |
| September 2026 | £0.0900 | -9.1% |
| August 2026 | £0.0990 | -0.5% |
| July 2026 | £0.0995 | -7.0% |
| June 2026 | £0.1070 | -2.3% |
| May 2026 | £0.1095 | -12.4% |
| April 2026 | £0.1250 | 0.0% |
| March 2026 | £0.1250 | 0.0% |
| February 2026 | £0.1250 | -7.4% |
| January 2026 | £0.1350 | +22.7% |
| December 2025 | £0.1100 | 0.0% |
About the ALNA data
Daily bars. 3,364 sessions from Nov 2, 2007 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AALNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ALNA share price history
