Allergy Therapeutics plc (AIM:AGY)
London
· Delayed Price · Currency is GBP · Price in GBX 10.70
+0.20 (1.90%)
At close: Dec 5, 2025
Allergy Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.70 | 9.83 | 10.70 | 10.70 | 1.90% | 249,302 |
| Dec 4, 2025 | 10.00 | 10.90 | 10.10 | 10.50 | 10.50 | - | 698,503 |
| Dec 3, 2025 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | - | 275,669 |
| Dec 2, 2025 | 10.25 | 10.50 | 10.04 | 10.50 | 10.50 | - | 287,356 |
| Dec 1, 2025 | 10.13 | 10.50 | 9.90 | 10.50 | 10.50 | 6.06% | 601,120 |
| Nov 28, 2025 | 9.25 | 10.50 | 9.00 | 9.90 | 9.90 | 1.54% | 1,481,887 |
| Nov 27, 2025 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 3.72% | 488,601 |
| Nov 26, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 4.44% | 212,309 |
| Nov 25, 2025 | 8.50 | 9.50 | 8.50 | 9.00 | 9.00 | -3.23% | 1,033,558 |
| Nov 24, 2025 | 8.75 | 9.50 | 8.00 | 9.30 | 9.30 | -0.53% | 588,328 |
| Nov 21, 2025 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | 6.25% | 140,550 |
| Nov 20, 2025 | 8.80 | 8.90 | 8.60 | 8.80 | 8.80 | 2.33% | 385,322 |
| Nov 19, 2025 | 8.75 | 8.87 | 8.00 | 8.60 | 8.60 | - | 378,237 |
| Nov 18, 2025 | 8.75 | 8.98 | 8.36 | 8.60 | 8.60 | 1.18% | 590,227 |
| Nov 17, 2025 | 8.75 | 9.50 | 8.05 | 8.50 | 8.50 | 1.19% | 559,949 |
| Nov 14, 2025 | 8.75 | 9.00 | 8.00 | 8.40 | 8.40 | -1.18% | 826,339 |
| Nov 13, 2025 | 8.75 | 8.90 | 8.18 | 8.50 | 8.50 | -1.16% | 266,839 |
| Nov 12, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 178,537 |
| Nov 11, 2025 | 8.25 | 9.00 | 8.00 | 8.40 | 8.40 | -5.62% | 420,577 |
| Nov 10, 2025 | 8.75 | 9.00 | 8.11 | 8.90 | 8.90 | 4.71% | 788,967 |
| Nov 7, 2025 | 8.38 | 9.00 | 8.03 | 8.50 | 8.50 | - | 382,188 |
| Nov 6, 2025 | 8.38 | 8.65 | 8.17 | 8.50 | 8.50 | 2.41% | 655,295 |
| Nov 5, 2025 | 8.13 | 8.65 | 7.75 | 8.30 | 8.30 | -1.78% | 338,727 |
| Nov 4, 2025 | 8.13 | 8.65 | 7.75 | 8.45 | 8.45 | -5.06% | 314,047 |
| Nov 3, 2025 | 8.00 | 8.90 | 7.75 | 8.90 | 8.90 | 2.89% | 371,881 |
| Oct 31, 2025 | 8.00 | 8.65 | 7.50 | 8.65 | 8.65 | 9.49% | 197,038 |
| Oct 30, 2025 | 8.00 | 8.50 | 7.60 | 7.90 | 7.90 | -6.51% | 855,530 |
| Oct 29, 2025 | 7.88 | 8.50 | 8.00 | 8.45 | 8.45 | 3.05% | 723,493 |
| Oct 28, 2025 | 8.13 | 8.50 | 7.75 | 8.20 | 8.20 | - | 647,571 |
| Oct 27, 2025 | 8.13 | 8.50 | 8.00 | 8.20 | 8.20 | - | 1,161,333 |
| Oct 24, 2025 | 7.88 | 8.50 | 7.50 | 8.20 | 8.20 | - | 519,308 |
| Oct 23, 2025 | 7.88 | 8.45 | 7.78 | 8.20 | 8.20 | 3.80% | 304,057 |
| Oct 22, 2025 | 8.00 | 8.00 | 7.50 | 7.90 | 7.90 | - | 511,089 |
| Oct 21, 2025 | 7.63 | 7.90 | 7.50 | 7.90 | 7.90 | 1.28% | 164,634 |
| Oct 20, 2025 | 7.75 | 8.00 | 7.00 | 7.80 | 7.80 | 0.65% | 689,175 |
| Oct 17, 2025 | 7.75 | 8.50 | 7.50 | 7.75 | 7.75 | -6.63% | 60,642 |
| Oct 16, 2025 | 8.13 | 8.50 | 7.75 | 8.30 | 8.30 | 3.75% | 572,019 |
| Oct 15, 2025 | 8.00 | 8.50 | 7.70 | 8.00 | 8.00 | - | 114,745 |
| Oct 14, 2025 | 8.00 | 8.50 | 7.70 | 8.00 | 8.00 | - | 103,404 |
| Oct 13, 2025 | 8.00 | 8.50 | 7.72 | 8.00 | 8.00 | -5.33% | 309,639 |
| Oct 10, 2025 | 8.00 | 8.50 | 7.50 | 8.45 | 8.45 | 2.42% | 158,435 |
| Oct 9, 2025 | 8.00 | 8.45 | 7.86 | 8.25 | 8.25 | 0.61% | 146,846 |
| Oct 8, 2025 | 8.00 | 8.45 | 8.00 | 8.20 | 8.20 | 2.50% | 95,000 |
| Oct 7, 2025 | 8.00 | 8.45 | 7.85 | 8.00 | 8.00 | -3.61% | 356,296 |
| Oct 6, 2025 | 8.00 | 8.70 | 7.50 | 8.30 | 8.30 | -2.35% | 316,499 |
| Oct 3, 2025 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | - | 363,634 |
| Oct 2, 2025 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | 0.59% | 97,335 |
| Oct 1, 2025 | 8.00 | 8.50 | 7.50 | 8.45 | 8.45 | - | 121,620 |
| Sep 30, 2025 | 8.00 | 8.50 | 7.50 | 8.45 | 8.45 | - | 77,763 |
| Sep 29, 2025 | 8.00 | 8.50 | 7.50 | 8.45 | 8.45 | 1.81% | 65,423 |