Alligo AB (publ) (LON:0RTK)
London · Delayed Price · Currency is GBP · Price in SEK 133.00
+1.40 (1.06%)
Sep 25, 2026, 4:10 PM GMT
LON:0RTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 131.40 | 133.00 | 131.40 | 133.00 | - | 1.06% | 2,942 |
| Sep 24, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 0.61% | 880 |
| Sep 22, 2026 | 132.60 | 132.60 | 130.80 | 130.80 | 130.80 | -0.91% | 310 |
| Sep 18, 2026 | 131.40 | 132.00 | 131.40 | 132.00 | 132.00 | - | 126 |
| Sep 17, 2026 | 132.00 | 132.20 | 132.00 | 132.00 | 132.00 | -0.45% | 124 |
| Sep 16, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.60% | 20 |
| Sep 15, 2026 | 132.00 | 133.40 | 132.00 | 133.40 | 133.40 | 0.76% | 80 |
| Sep 14, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -0.60% | 16 |
| Sep 11, 2026 | 133.40 | 133.40 | 132.20 | 133.20 | 133.20 | -1.48% | 3,600 |
| Sep 10, 2026 | 134.80 | 135.20 | 134.80 | 135.20 | 135.20 | -1.31% | 107 |
| Sep 9, 2026 | 136.70 | 137.00 | 136.60 | 137.00 | 137.00 | 0.07% | 230 |
| Sep 8, 2026 | 136.80 | 137.00 | 136.80 | 136.90 | 136.90 | -0.36% | 76 |
| Sep 7, 2026 | 136.80 | 137.40 | 136.80 | 137.40 | 137.40 | 0.29% | 74 |
| Sep 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.29% | 141 |
| Sep 2, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 2.16% | 288 |
| Sep 1, 2026 | 134.80 | 134.80 | 134.50 | 134.50 | 134.50 | 0.52% | 2 |
| Aug 31, 2026 | 133.00 | 133.80 | 131.80 | 133.80 | 133.80 | -1.33% | 1,499 |
| Aug 28, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.44% | 72 |
| Aug 26, 2026 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | -1.03% | 2 |
| Aug 25, 2026 | 135.60 | 138.10 | 135.60 | 136.40 | 136.40 | - | 194 |
| Aug 24, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -0.44% | 1 |
| Aug 21, 2026 | 136.40 | 137.00 | 136.40 | 137.00 | 137.00 | -0.44% | 299 |
| Aug 18, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 1.18% | 11 |
| Aug 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.51% | 17 |
| Aug 13, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 0.07% | 51 |
| Aug 10, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.44% | 21 |
| Aug 7, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.04% | 4 |
| Aug 5, 2026 | 135.80 | 135.80 | 134.60 | 134.60 | 134.60 | - | 89 |
| Aug 4, 2026 | 135.60 | 135.60 | 134.60 | 134.60 | 134.60 | -2.75% | 2,314 |
| Aug 3, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -1.70% | 80 |
| Jul 30, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1.44% | 16 |
| Jul 29, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -0.36% | 19 |
| Jul 22, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 0.65% | 172 |
| Jul 21, 2026 | 138.20 | 138.40 | 138.20 | 138.40 | 138.40 | -0.43% | 4 |
| Jul 20, 2026 | 138.90 | 139.00 | 138.90 | 139.00 | 139.00 | 8.59% | 140 |
| Jul 15, 2026 | 127.70 | 128.00 | 127.70 | 128.00 | 128.00 | 0.31% | 2 |
| Jul 14, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.47% | 195 |
| Jul 13, 2026 | 126.90 | 128.20 | 126.90 | 128.20 | 128.20 | 1.26% | 397 |
| Jul 10, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -1.86% | 1 |
| Jul 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.94% | 1 |
| Jul 8, 2026 | 127.00 | 127.80 | 126.80 | 127.80 | 127.80 | -0.31% | 60 |
| Jul 7, 2026 | 128.60 | 128.60 | 128.20 | 128.20 | 128.20 | -1.08% | 693 |
| Jul 6, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -2.70% | 2 |
| Jul 2, 2026 | 127.60 | 133.20 | 127.60 | 133.20 | 133.20 | 4.23% | 1,005 |
| Jul 1, 2026 | 130.90 | 130.90 | 127.80 | 127.80 | 127.80 | -6.65% | 6 |
| Jun 30, 2026 | 134.90 | 136.90 | 134.90 | 136.90 | 136.90 | 6.12% | 155 |
| Jun 29, 2026 | 127.20 | 129.00 | 127.20 | 129.00 | 129.00 | 2.38% | 49 |
| Jun 26, 2026 | 127.20 | 127.20 | 126.00 | 126.00 | 126.00 | -1.10% | 149 |
| Jun 24, 2026 | 127.80 | 127.80 | 127.40 | 127.40 | 127.40 | -0.31% | 79 |
| Jun 23, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -2.59% | 132 |