UK markets closed

Allergy Therapeutics plc (AGY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.8000-0.2200 (-4.38%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20245.00005.20004.60004.80004.8000619,350
25 Jul 20245.00005.20004.80005.02005.020052,534
24 Jul 20245.15005.50004.80005.00005.000084,625
23 Jul 20245.25005.50004.83505.15005.1500242,891
22 Jul 20245.45005.70005.00005.30005.3000723,279
19 Jul 20245.50005.80005.20005.60005.6000167,718
18 Jul 20245.50005.64505.31505.50005.5000355,982
17 Jul 20245.50005.61505.27505.50005.5000330,120
16 Jul 20245.50005.80005.20005.50005.5000188,844
15 Jul 20245.50005.70005.25005.58005.58001,090,886
12 Jul 20245.50005.80005.35305.58005.5800975,746
11 Jul 20245.40005.80005.20005.40005.40001,667,547
10 Jul 20245.00005.73004.96005.50005.50001,643,052
09 Jul 20244.75005.18004.50005.10005.10001,123,467
08 Jul 20244.75005.00004.50005.00005.000097,858
05 Jul 20244.75005.00004.50004.75004.7500187,967
04 Jul 20244.80004.80004.50004.80004.800074,614
03 Jul 20244.85005.00004.60004.80004.8000149,004
02 Jul 20244.85005.00004.71504.80004.8000269,922
01 Jul 20245.25005.40004.70004.70004.7000507,610
28 Jun 20245.15005.40005.00005.24005.2400215,152
27 Jun 20245.15005.22005.00005.15005.1500187,315
26 Jun 20245.25005.30005.00005.20005.2000352,050
25 Jun 20245.25005.50004.90005.25005.2500137,590
24 Jun 20245.25005.50005.00005.25005.2500171,219
21 Jun 20245.25005.50005.00005.25005.2500663,784
20 Jun 20245.25005.47505.00005.25005.2500613,665
19 Jun 20245.25005.50005.00005.25005.2500415,922
18 Jun 20245.25005.50005.00005.10005.10001,146,609
17 Jun 20245.25005.50005.00005.25005.2500781,603
14 Jun 20245.25005.50005.00005.25005.2500333,244
13 Jun 20245.35005.50005.00005.25005.25001,306,173
12 Jun 20245.85005.90005.30005.38005.38001,844,677
11 Jun 20245.95006.30005.80006.00006.00002,537,378
10 Jun 20245.45006.10005.20006.00006.00004,952,346
07 Jun 20245.20005.30005.20005.25005.250086,597
06 Jun 20245.15005.30005.00005.25005.25001,816,018
05 Jun 20245.00005.40004.80005.20005.20002,751,957
04 Jun 20244.37505.20004.25005.00005.00001,565,970
03 Jun 20244.05004.50003.80004.37504.3750940,184
31 May 20243.90004.20003.72004.05004.0500287,728
30 May 20243.85004.00003.60003.90003.9000898,538
29 May 20243.85004.00003.70004.00004.0000570,021
28 May 20243.65004.00003.50003.90003.9000570,016
24 May 20243.65003.80003.43003.65003.6500701,616
23 May 20243.40003.80003.33003.40003.40001,658,438
22 May 20243.40003.50003.30003.30003.300018,901
21 May 20243.40003.50003.30003.40003.4000421,326
20 May 20243.25003.40003.10003.40003.40001,355,264
17 May 20243.35003.40003.10003.25003.2500591,351
16 May 20243.20003.40003.30003.35003.35002,273,888
15 May 20243.15003.30003.00003.20003.20001,291,179
14 May 20243.15003.21003.05503.15003.1500661,794
13 May 20243.15003.25003.00003.15003.15001,359,810
10 May 20243.12503.28003.00003.15003.1500881,633
09 May 20243.07503.38003.02003.12503.1250576,496
08 May 20243.07503.30002.95003.30003.3000324,167
07 May 20242.87503.15002.75003.12003.12002,801,938
03 May 20242.87503.00002.75002.87502.8750320,409
02 May 20242.87503.00002.87502.87502.8750973,172
01 May 20242.95003.00002.74002.87502.8750759,943
30 Apr 20242.90003.00002.80002.90002.9000782,547
29 Apr 20242.85002.90002.74002.90002.90001,571,922
26 Apr 20242.85002.90002.80302.85002.8500515,871
25 Apr 20242.85002.90002.80002.85002.8500850,862
24 Apr 20242.80002.90002.80002.85002.8500919,062
23 Apr 20242.85003.00002.70002.80002.8000948,754
22 Apr 20242.85003.00002.70002.85002.8500668,040
19 Apr 20242.85002.85002.65002.65002.65001,429,952
18 Apr 20242.85003.00002.65002.85002.8500610,104
17 Apr 20242.85002.85002.65002.85002.850071,528
16 Apr 20242.85003.00002.70002.85002.8500409,128
15 Apr 20242.85003.00002.70002.85002.8500278,475
12 Apr 20242.85003.00002.70002.85002.8500142,018
11 Apr 20242.85002.88002.70002.85002.850041,582
10 Apr 20242.85003.00002.70002.85002.85002,430,163
09 Apr 20242.85003.00002.70002.85002.8500869,392
08 Apr 20242.85002.83502.70002.85002.8500225,044
05 Apr 20242.90003.10002.70002.85002.850077,128
04 Apr 20242.90003.06003.06002.90002.90005,654
03 Apr 20243.00003.20002.70002.90002.9000297,250
02 Apr 20243.00003.20002.70003.00003.0000472,753
28 Mar 20243.00003.20002.80003.00003.0000120,404
27 Mar 20242.95003.20002.74003.00003.00001,499,989
26 Mar 20242.75003.00002.50002.70002.70001,172,293
25 Mar 20242.75002.74502.70002.75002.7500340,728
22 Mar 20242.75002.74502.74502.75002.7500219
21 Mar 20242.75002.78002.71002.75002.7500165,411
20 Mar 20242.75002.78002.60002.72002.72001,634,591
19 Mar 20242.70002.85002.71002.75002.7500587,821
18 Mar 20242.65002.80002.60002.70002.70001,279,534
15 Mar 20242.55002.70002.51502.68002.6800849,411
14 Mar 20242.55002.70002.40002.60002.60003,178,214
13 Mar 20242.60002.70002.44502.55002.55002,639,279
12 Mar 20242.60002.70002.50002.50002.50001,381,841
11 Mar 20242.50002.70002.37502.60002.60002,594,184
08 Mar 20242.50002.51902.32002.50002.500088,916
07 Mar 20242.50002.52002.36002.50002.5000177,237
06 Mar 20242.40002.52002.30002.50002.5000307,616
05 Mar 20242.40002.60002.20002.40002.40002,397,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...