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 |
| Sep 26, 2025 | 8.00 | 8.48 | 7.89 | 8.30 | 8.30 | - | 301,561 |
| Sep 25, 2025 | 8.25 | 8.50 | 7.89 | 8.30 | 8.30 | - | 141,739 |
| Sep 24, 2025 | 8.00 | 8.50 | 8.00 | 8.30 | 8.30 | - | 46,700 |
| Sep 23, 2025 | 8.00 | 8.30 | 8.30 | 8.30 | 8.30 | - | 33,500 |
| Sep 22, 2025 | 8.00 | 8.50 | 7.50 | 8.30 | 8.30 | - | 119,039 |
| Sep 19, 2025 | 8.00 | 8.33 | 7.87 | 8.30 | 8.30 | - | 51,600 |
| Sep 18, 2025 | 8.00 | 8.30 | 7.84 | 8.30 | 8.30 | 1.22% | 166,751 |
| Sep 17, 2025 | 8.00 | 8.50 | 7.50 | 8.20 | 8.20 | -1.20% | 254,106 |
| Sep 16, 2025 | 8.00 | 8.30 | 7.78 | 8.30 | 8.30 | - | 373,247 |
| Sep 15, 2025 | 8.00 | 8.30 | 7.66 | 8.30 | 8.30 | - | 381,253 |
| Sep 12, 2025 | 8.00 | 8.50 | 7.50 | 8.30 | 8.30 | - | 635,926 |
| Sep 11, 2025 | 8.00 | 8.50 | 7.50 | 8.30 | 8.30 | 3.75% | 19,255 |
| Sep 10, 2025 | 8.00 | 8.08 | 7.50 | 8.00 | 8.00 | -1.23% | 479,096 |
| Sep 9, 2025 | 8.00 | 8.15 | 7.50 | 8.10 | 8.10 | -2.99% | 389,219 |
| Sep 8, 2025 | 8.00 | 8.50 | 7.96 | 8.35 | 8.35 | 4.37% | 66,414 |
| Sep 5, 2025 | 8.00 | 8.70 | 7.50 | 8.00 | 8.00 | -5.88% | 154,146 |
| Sep 4, 2025 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | - | 189,994 |
| Sep 3, 2025 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | - | 67,117 |
| Sep 2, 2025 | 8.00 | 9.00 | 7.94 | 8.50 | 8.50 | - | 127,774 |
| Sep 1, 2025 | 8.00 | 8.60 | 7.91 | 8.50 | 8.50 | 8.28% | 115,372 |
| Aug 29, 2025 | 8.00 | 8.50 | 7.50 | 7.85 | 7.85 | -1.88% | 135,994 |
| Aug 28, 2025 | 8.00 | 8.20 | 7.85 | 8.00 | 8.00 | - | 19,301 |
| Aug 27, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | -8.05% | 258 |
| Aug 26, 2025 | 8.00 | 8.70 | 7.50 | 8.70 | 8.70 | - | 69,099 |
| Aug 22, 2025 | 8.00 | 8.75 | 8.20 | 8.70 | 8.70 | - | 27,894 |
| Aug 21, 2025 | 8.00 | 8.75 | 7.50 | 8.70 | 8.70 | - | 39,761 |
| Aug 20, 2025 | 8.00 | 8.75 | 7.77 | 8.70 | 8.70 | - | 37,008 |
| Aug 19, 2025 | 8.00 | 8.75 | 7.95 | 8.70 | 8.70 | 3.57% | 195,123 |
| Aug 18, 2025 | 8.00 | 8.60 | 7.95 | 8.40 | 8.40 | - | 254,285 |
| Aug 15, 2025 | 8.00 | 8.60 | 7.50 | 8.40 | 8.40 | - | 141,139 |
| Aug 14, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 2.44% | 257,674 |
| Aug 13, 2025 | 8.00 | 8.75 | 7.95 | 8.20 | 8.20 | -0.61% | 233,401 |
| Aug 12, 2025 | 8.00 | 8.50 | 7.92 | 8.25 | 8.25 | -2.37% | 60,231 |
| Aug 11, 2025 | 7.88 | 8.75 | 7.50 | 8.45 | 8.45 | -3.43% | 609,349 |
| Aug 8, 2025 | 7.88 | 8.75 | 7.89 | 8.75 | 8.75 | 2.94% | 25,213 |
| Aug 7, 2025 | 7.88 | 8.50 | 7.50 | 8.50 | 8.50 | 6.25% | 123,813 |
| Aug 6, 2025 | 7.88 | 8.50 | 7.50 | 8.00 | 8.00 | -5.88% | 421,178 |
| Aug 5, 2025 | 7.88 | 8.50 | 8.24 | 8.50 | 8.50 | 4.94% | 57,317 |
| Aug 4, 2025 | 7.88 | 8.25 | 7.50 | 8.10 | 8.10 | 1.25% | 533,999 |
| Aug 1, 2025 | 7.88 | 8.20 | 8.00 | 8.00 | 8.00 | - | 66,300 |
| Jul 31, 2025 | 8.00 | 8.50 | 7.66 | 8.00 | 8.00 | -4.76% | 688,635 |
| Jul 30, 2025 | 8.25 | 8.50 | 7.77 | 8.40 | 8.40 | 2.44% | 904,419 |
| Jul 29, 2025 | 8.00 | 8.50 | 8.00 | 8.20 | 8.20 | -3.53% | 1,370,363 |
| Jul 28, 2025 | 8.00 | 8.50 | 8.18 | 8.50 | 8.50 | 6.25% | 139,353 |
| Jul 25, 2025 | 8.00 | 8.50 | 7.91 | 8.00 | 8.00 | -1.23% | 995,907 |
| Jul 24, 2025 | 8.00 | 8.50 | 7.50 | 8.10 | 8.10 | 1.25% | 571,522 |
| Jul 23, 2025 | 8.00 | 8.50 | 7.86 | 8.00 | 8.00 | - | 447,599 |
| Jul 22, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | - | 666,419 |
| Jul 21, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | -3.61% | 806,661 |
| Jul 18, 2025 | 7.88 | 8.30 | 7.50 | 8.30 | 8.30 | 3.75% | 186,653 |