Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 788.00 | 838.00 | 610.33 | 736.00 | 736.00 | 86,494 |
| 2026-01-29 | 788.00 | 856.00 | 758.00 | 789.00 | 789.00 | 20,155 |
| 2026-01-28 | 864.00 | 930.00 | 790.00 | 818.00 | 818.00 | 72,843 |
| 2026-01-27 | 650.00 | 850.42 | 650.00 | 804.00 | 804.00 | 91,797 |
| 2026-01-26 | 694.00 | 700.02 | 642.00 | 676.00 | 676.00 | 18,895 |
| 2026-01-23 | 670.00 | 690.00 | 642.00 | 674.00 | 674.00 | 14,787 |
| 2026-01-22 | 662.00 | 700.00 | 640.00 | 681.00 | 681.00 | 17,978 |
| 2026-01-21 | 642.00 | 694.00 | 642.00 | 668.00 | 668.00 | 12,745 |
| 2026-01-20 | 602.00 | 688.00 | 598.00 | 688.00 | 688.00 | 15,335 |
| 2026-01-19 | 636.00 | 636.00 | 600.00 | 627.00 | 627.00 | 10,882 |
| 2026-01-16 | 610.00 | 648.00 | 600.00 | 625.00 | 625.00 | 8,231 |
| 2026-01-15 | 650.00 | 652.00 | 602.00 | 627.00 | 627.00 | 22,339 |
| 2026-01-14 | 652.00 | 652.00 | 612.00 | 636.00 | 636.00 | 6,044 |
| 2026-01-13 | 612.00 | 654.00 | 612.00 | 638.00 | 638.00 | 20,900 |
| 2026-01-12 | 618.00 | 649.00 | 600.00 | 631.00 | 631.00 | 28,000 |
| 2026-01-09 | 611.34 | 642.00 | 592.00 | 621.00 | 621.00 | 13,471 |
| 2026-01-08 | 648.00 | 648.00 | 600.00 | 624.00 | 624.00 | 39,944 |
| 2026-01-07 | 602.00 | 677.83 | 569.45 | 610.00 | 610.00 | 42,805 |
| 2026-01-06 | 578.00 | 587.91 | 546.00 | 578.00 | 578.00 | 19,912 |
| 2026-01-05 | 574.00 | 606.00 | 548.00 | 548.00 | 548.00 | 12,668 |
| 2026-01-02 | 552.00 | 622.00 | 552.00 | 568.00 | 568.00 | 23,503 |
| 2025-12-31 | 592.00 | 594.00 | 548.00 | 572.00 | 572.00 | 3,121 |
| 2025-12-30 | 556.00 | 588.00 | 550.00 | 570.00 | 570.00 | 15,765 |
| 2025-12-29 | 582.00 | 628.00 | 556.00 | 568.00 | 568.00 | 21,040 |
| 2025-12-24 | 596.00 | 624.00 | 572.00 | 596.00 | 596.00 | 987 |
| 2025-12-23 | 628.00 | 630.00 | 572.29 | 600.00 | 600.00 | 16,671 |
| 2025-12-22 | 616.00 | 634.00 | 550.00 | 634.00 | 634.00 | 45,722 |
| 2025-12-19 | 608.00 | 660.00 | 598.00 | 598.00 | 598.00 | 15,292 |
| 2025-12-18 | 602.00 | 674.00 | 596.00 | 643.00 | 643.00 | 23,661 |
| 2025-12-17 | 660.00 | 664.00 | 615.00 | 664.00 | 664.00 | 23,873 |
| 2025-12-16 | 612.00 | 656.00 | 602.00 | 626.00 | 626.00 | 35,087 |
| 2025-12-15 | 600.00 | 668.00 | 546.00 | 635.00 | 635.00 | 70,731 |
| 2025-12-12 | 616.00 | 618.00 | 548.00 | 574.00 | 574.00 | 39,355 |
| 2025-12-11 | 620.00 | 620.00 | 570.00 | 576.00 | 576.00 | 17,696 |
| 2025-12-10 | 548.00 | 639.85 | 548.00 | 571.00 | 571.00 | 32,991 |
| 2025-12-09 | 600.00 | 740.00 | 546.00 | 559.00 | 559.00 | 130,459 |
| 2025-12-08 | 477.00 | 650.00 | 470.00 | 600.00 | 600.00 | 99,915 |
| 2025-12-05 | 414.00 | 520.00 | 356.00 | 464.00 | 464.00 | 251,124 |
| 2025-12-04 | 520.00 | 520.00 | 392.00 | 412.50 | 412.50 | 127,509 |
| 2025-12-03 | 570.00 | 610.00 | 510.00 | 522.00 | 522.00 | 63,749 |
| 2025-12-02 | 618.00 | 648.00 | 572.00 | 600.00 | 600.00 | 30,253 |
| 2025-12-01 | 590.00 | 640.00 | 588.00 | 614.00 | 614.00 | 15,934 |
| 2025-11-28 | 680.00 | 680.00 | 590.00 | 594.00 | 594.00 | 67,517 |
| 2025-11-27 | 606.00 | 733.50 | 600.00 | 696.00 | 696.00 | 40,992 |
| 2025-11-26 | 598.00 | 642.00 | 552.00 | 620.00 | 620.00 | 62,165 |
| 2025-11-25 | 680.00 | 680.33 | 524.55 | 575.00 | 575.00 | 210,684 |
| 2025-11-24 | 784.00 | 792.00 | 651.07 | 680.00 | 680.00 | 81,955 |
| 2025-11-21 | 860.00 | 860.00 | 750.00 | 790.00 | 790.00 | 16,489 |
| 2025-11-20 | 904.00 | 906.00 | 670.00 | 852.00 | 852.00 | 77,274 |
| 2025-11-19 | 830.00 | 910.00 | 830.00 | 880.00 | 880.00 | 13,523 |
| 2025-11-18 | 854.00 | 940.00 | 852.00 | 900.00 | 900.00 | 30,307 |
| 2025-11-17 | 860.00 | 954.62 | 860.00 | 884.00 | 884.00 | 25,561 |
| 2025-11-14 | 950.00 | 950.00 | 874.00 | 874.00 | 874.00 | 22,736 |
| 2025-11-13 | 920.00 | 922.00 | 860.00 | 902.00 | 902.00 | 17,306 |
| 2025-11-12 | 960.00 | 960.00 | 856.00 | 856.00 | 856.00 | 11,937 |
| 2025-11-11 | 926.00 | 962.00 | 862.00 | 870.00 | 870.00 | 10,391 |
| 2025-11-10 | 1,040.00 | 1,040.00 | 800.00 | 917.00 | 917.00 | 58,050 |
| 2025-11-07 | 1,000.00 | 1,045.00 | 940.00 | 1,010.00 | 1,010.00 | 27,780 |
| 2025-11-06 | 850.00 | 990.00 | 792.00 | 976.00 | 976.00 | 18,858 |
| 2025-11-05 | 770.00 | 856.00 | 770.00 | 856.00 | 856.00 | 8,701 |
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.