Alliance Pharma plc (APH.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
APH.L Historical Return
If you invested 1000 GBp in Alliance Pharma plc (APH.L) 10 years ago, it would be worth 1,633.01 GBp as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 686.91 GBp. This corresponds to total returns of 63.3%, -31.31%, respectively, with annualized returns of 5.02%, -7.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
APH.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 64.7 | 64.7 | 64.7 | 64.7 | 64.7 | 0 |
| May 13, 2025 | 64.8 | 64.7 | 64.7 | 64.8 | 64.6 | 24.69M |
| May 12, 2025 | 64.8 | 64.7 | 64.7 | 64.8 | 64.5 | 1.42M |
| May 09, 2025 | 64.8 | 64.5 | 64.5 | 64.8 | 64.5 | 200,484 |
| May 08, 2025 | 64.5 | 64.6 | 64.6 | 64.6 | 64.5 | 5.89M |
| May 07, 2025 | 64.57 | 64.6 | 64.6 | 64.6 | 64.5 | 198,747 |
| May 06, 2025 | 64.5 | 64.6 | 64.6 | 64.6 | 64.5 | 939,852 |
| May 02, 2025 | 64.6 | 64.6 | 64.6 | 64.6 | 64.5 | 1.17M |
| May 01, 2025 | 64.6 | 64.5 | 64.5 | 64.6 | 64.5 | 627,016 |
| April 30, 2025 | 65 | 64.6 | 64.6 | 65 | 64.4 | 7.67M |
| April 29, 2025 | 64.3 | 64.5 | 64.5 | 64.6 | 64.3 | 755,608 |
| April 28, 2025 | 64.6 | 64.5 | 64.5 | 64.6 | 64.4 | 397,777 |
| April 25, 2025 | 64.42 | 64.6 | 64.6 | 65 | 64.35 | 37.55M |
| April 24, 2025 | 64.4 | 64.4 | 64.4 | 65 | 64.3 | 501,900 |
| April 23, 2025 | 64.4 | 64.3 | 64.3 | 64.4 | 64.3 | 428,058 |
| April 22, 2025 | 64.4 | 64.3 | 64.3 | 64.4 | 64.2 | 1.1M |
| April 17, 2025 | 64.3 | 64.2 | 64.2 | 64.4 | 64.2 | 545,178 |
| April 16, 2025 | 64.3 | 64.2 | 64.2 | 64.3 | 64.2 | 235,584 |
| April 15, 2025 | 64.3 | 64.2 | 64.2 | 64.3 | 64.2 | 192,236 |
| April 14, 2025 | 64.3 | 64.2 | 64.2 | 64.3 | 64.2 | 123,499 |
| April 11, 2025 | 64.3 | 64.2 | 64.2 | 64.3 | 64.2 | 1.51M |
| April 10, 2025 | 64.3 | 64.2 | 64.2 | 64.3 | 64.2 | 588,397 |
| April 09, 2025 | 64.4 | 64.2 | 64.2 | 64.4 | 64.2 | 521,750 |
| April 08, 2025 | 64.4 | 64.2 | 64.2 | 64.4 | 64.1 | 2.78M |
| April 07, 2025 | 64.4 | 64.1 | 64.1 | 64.4 | 64.1 | 11.56M |
| April 04, 2025 | 64.3 | 64.2 | 64.2 | 64.5 | 64.2 | 894,354 |
| April 03, 2025 | 64.1 | 64.2 | 64.2 | 64.38 | 64.1 | 1.08M |
| April 02, 2025 | 64.5 | 64.2 | 64.2 | 64.5 | 64.1 | 476,890 |
| April 01, 2025 | 64.5 | 64.1 | 64.1 | 64.5 | 64.1 | 384,180 |
| March 31, 2025 | 64.5 | 64.1 | 64.1 | 64.5 | 64.1 | 867,277 |
| March 28, 2025 | 64.5 | 64.1 | 64.1 | 64.5 | 64.1 | 2.59M |
| March 27, 2025 | 64.4 | 64.1 | 64.1 | 64.4 | 64.1 | 831,766 |
| March 26, 2025 | 64.1 | 64.1 | 64.1 | 64.28 | 64.1 | 6.69M |
| March 25, 2025 | 64.2 | 64.1 | 64.1 | 64.2 | 64.1 | 2.83M |
| March 24, 2025 | 64.3 | 64.1 | 64.1 | 64.3 | 64.1 | 3.38M |
| March 21, 2025 | 64.1 | 64.1 | 64.1 | 64.4 | 64 | 1.6M |
| March 20, 2025 | 64.06 | 64 | 64 | 64.2 | 64 | 671,292 |
| March 19, 2025 | 64.2 | 64 | 64 | 64.2 | 64 | 21.41M |
| March 18, 2025 | 64.1 | 64.2 | 64.2 | 64.2 | 64.1 | 453,311 |
| March 17, 2025 | 64.2 | 64.2 | 64.2 | 64.2 | 64.1 | 753,926 |
| March 14, 2025 | 64.2 | 64.1 | 64.1 | 64.2 | 64.1 | 652,044 |
| March 13, 2025 | 64.5 | 64.1 | 64.1 | 64.5 | 64 | 2.82M |
| March 12, 2025 | 64.1 | 64 | 64 | 64.1 | 63.9 | 538,721 |
| March 11, 2025 | 64.1 | 63.9 | 63.9 | 64.1 | 63.9 | 1.72M |
| March 10, 2025 | 63.75 | 64 | 64 | 64.15 | 63.75 | 38.98M |
| March 07, 2025 | 63 | 62.5 | 62.5 | 63 | 62.2 | 4.79M |
| March 06, 2025 | 60.5 | 62.5 | 62.5 | 62.88 | 60.5 | 2.81M |
| March 05, 2025 | 62 | 62.6 | 62.6 | 63 | 62 | 3.1M |
| March 04, 2025 | 62 | 62 | 62 | 62.26 | 62 | 1.98M |
| March 03, 2025 | 62.1 | 62 | 62 | 62.5 | 62 | 24.88M |
| February 28, 2025 | 62.2 | 62.2 | 62.2 | 62.7 | 60.1 | 2.63M |
| February 27, 2025 | 62 | 62.5 | 62.5 | 63 | 61.4 | 13.83M |
| February 26, 2025 | 60 | 61.8 | 61.8 | 61.8 | 60 | 21.56M |
| February 25, 2025 | 60.8 | 60.6 | 60.6 | 61.2 | 60.6 | 6.38M |
| February 24, 2025 | 60.1 | 60.6 | 60.6 | 61.5 | 60.1 | 9.05M |
| February 21, 2025 | 60.6 | 60.8 | 60.8 | 66.2 | 60.3 | 3.32M |
| February 20, 2025 | 60.2 | 60.6 | 60.6 | 61.9 | 60.2 | 7.39M |
| February 19, 2025 | 62.9 | 60.4 | 60.4 | 62.9 | 59 | 15.43M |
| February 18, 2025 | 61.3 | 61.2 | 61.2 | 61.6 | 61.2 | 12.44M |
| February 17, 2025 | 61.52 | 61.3 | 61.3 | 62.2 | 61.3 | 819,424 |
AD
