Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 628.15 | 660.00 | 600.00 | 658.00 | 658.00 | 24,563 |
| 2026-10-15 | 669.00 | 710.00 | 611.70 | 614.00 | 614.00 | 35,637 |
| 2026-10-14 | 749.00 | 769.00 | 681.00 | 710.00 | 710.00 | 26,443 |
| 2026-10-13 | 731.00 | 799.00 | 687.00 | 770.00 | 770.00 | 26,613 |
| 2026-10-12 | 742.00 | 799.00 | 672.00 | 755.00 | 755.00 | 56,154 |
| 2026-10-09 | 653.50 | 735.00 | 600.00 | 735.00 | 735.00 | 27,989 |
| 2026-10-08 | 631.00 | 680.00 | 621.00 | 640.00 | 640.00 | 6,886 |
| 2026-10-07 | 700.00 | 750.00 | 619.00 | 619.00 | 619.00 | 28,455 |
| 2026-10-06 | 686.00 | 731.00 | 622.00 | 690.00 | 690.00 | 31,791 |
| 2026-10-05 | 666.00 | 750.00 | 650.00 | 700.00 | 700.00 | 46,949 |
| 2026-10-02 | 523.00 | 800.00 | 510.00 | 650.00 | 650.00 | 93,639 |
| 2026-10-01 | 505.00 | 540.00 | 460.50 | 540.00 | 540.00 | 23,517 |
| 2026-09-30 | 460.50 | 495.00 | 459.00 | 477.00 | 477.00 | 5,704 |
| 2026-09-29 | 456.40 | 495.00 | 450.00 | 472.50 | 472.50 | 5,383 |
| 2026-09-28 | 475.00 | 480.00 | 444.15 | 478.50 | 478.50 | 21,847 |
| 2026-09-25 | 468.48 | 479.50 | 451.50 | 463.50 | 463.50 | 4,566 |
| 2026-09-24 | 466.63 | 480.00 | 440.00 | 460.00 | 460.00 | 6,429 |
| 2026-09-23 | 430.50 | 468.50 | 430.50 | 455.00 | 455.00 | 28,128 |
| 2026-09-22 | 450.50 | 479.50 | 430.20 | 470.00 | 470.00 | 13,789 |
| 2026-09-21 | 440.00 | 480.00 | 430.50 | 460.00 | 460.00 | 11,745 |
| 2026-09-18 | 460.00 | 479.00 | 430.50 | 439.00 | 439.00 | 47,232 |
| 2026-09-17 | 458.50 | 479.50 | 450.00 | 465.00 | 465.00 | 6,923 |
| 2026-09-16 | 455.00 | 480.00 | 430.50 | 455.00 | 455.00 | 5,653 |
| 2026-09-15 | 470.00 | 470.00 | 430.50 | 444.50 | 444.50 | 14,356 |
| 2026-09-14 | 479.50 | 479.50 | 430.00 | 453.00 | 453.00 | 46,776 |
| 2026-09-11 | 479.00 | 479.50 | 431.86 | 437.00 | 437.00 | 46,141 |
| 2026-09-10 | 459.50 | 489.50 | 437.00 | 448.00 | 448.00 | 71,579 |
| 2026-09-09 | 490.00 | 490.00 | 442.29 | 490.00 | 490.00 | 52,718 |
| 2026-09-08 | 510.00 | 510.00 | 460.00 | 467.50 | 467.50 | 76,266 |
| 2026-09-07 | 495.50 | 530.00 | 480.50 | 502.50 | 502.50 | 58,434 |
| 2026-09-04 | 530.00 | 590.00 | 500.00 | 520.00 | 520.00 | 34,604 |
| 2026-09-03 | 530.00 | 589.94 | 515.00 | 560.00 | 560.00 | 7,292 |
| 2026-09-02 | 541.00 | 589.00 | 480.00 | 524.00 | 524.00 | 33,813 |
| 2026-09-01 | 552.50 | 590.00 | 540.00 | 565.00 | 565.00 | 7,148 |
| 2026-08-28 | 590.00 | 590.00 | 537.20 | 564.00 | 564.00 | 14,488 |
| 2026-08-27 | 570.00 | 590.00 | 546.23 | 556.00 | 556.00 | 25,163 |
| 2026-08-26 | 565.50 | 590.00 | 541.00 | 590.00 | 590.00 | 6,786 |
| 2026-08-25 | 587.00 | 600.00 | 539.00 | 588.00 | 588.00 | 40,322 |
| 2026-08-24 | 594.00 | 629.00 | 530.00 | 580.00 | 580.00 | 21,257 |
| 2026-08-21 | 636.00 | 639.00 | 591.00 | 594.00 | 594.00 | 5,744 |
| 2026-08-20 | 618.00 | 640.00 | 600.00 | 636.00 | 636.00 | 14,576 |
| 2026-08-19 | 640.00 | 640.00 | 600.00 | 618.00 | 618.00 | 2,082 |
| 2026-08-18 | 600.00 | 640.00 | 591.62 | 640.00 | 640.00 | 8,893 |
| 2026-08-17 | 630.00 | 630.00 | 580.00 | 608.00 | 608.00 | 11,312 |
| 2026-08-14 | 625.00 | 639.00 | 592.27 | 605.50 | 605.50 | 13,111 |
| 2026-08-13 | 621.00 | 669.00 | 620.00 | 620.00 | 620.00 | 4,544 |
| 2026-08-12 | 655.00 | 683.00 | 621.10 | 635.00 | 635.00 | 10,453 |
| 2026-08-11 | 669.00 | 700.00 | 631.00 | 655.00 | 655.00 | 11,595 |
| 2026-08-10 | 684.00 | 690.00 | 625.00 | 642.50 | 642.50 | 7,850 |
| 2026-08-07 | 622.00 | 668.00 | 621.00 | 635.00 | 635.00 | 14,515 |
| 2026-08-06 | 630.00 | 669.00 | 620.00 | 644.00 | 644.00 | 4,758 |
| 2026-08-05 | 669.00 | 670.00 | 625.11 | 640.00 | 640.00 | 3,799 |
| 2026-08-04 | 654.00 | 669.00 | 601.00 | 654.00 | 654.00 | 11,858 |
| 2026-08-03 | 602.44 | 649.00 | 602.44 | 625.00 | 625.00 | 9,719 |
| 2026-07-31 | 601.00 | 649.00 | 600.00 | 614.50 | 614.50 | 11,613 |
| 2026-07-30 | 655.00 | 669.00 | 601.00 | 632.50 | 632.50 | 12,388 |
| 2026-07-29 | 650.00 | 700.00 | 601.00 | 640.00 | 640.00 | 26,172 |
| 2026-07-28 | 699.00 | 750.00 | 685.11 | 699.50 | 699.50 | 9,716 |
| 2026-07-27 | 749.00 | 750.00 | 698.00 | 748.00 | 748.00 | 7,727 |
| 2026-07-24 | 650.00 | 740.00 | 595.00 | 727.00 | 727.00 | 30,801 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.