Proteome Sciences PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.629	2.000	1.600	1.800	1.800	41,626
2026-07-23	1.600	2.200	1.600	1.900	1.900	70,148
2026-07-22	2.040	2.200	1.300	1.820	1.820	191,246
2026-07-21	1.600	2.200	1.600	1.900	1.900	21,370
2026-07-20	1.500	2.019	1.500	1.950	1.950	241,899
2026-07-17	1.900	2.100	1.500	1.900	1.900	986,005
2026-07-16	1.950	1.950	1.950	1.950	1.950	0
2026-07-15	2.000	2.300	2.000	2.000	2.000	153
2026-07-14	1.300	1.950	1.300	1.950	1.950	52,017
2026-07-13	1.300	2.150	1.300	1.950	1.950	321,456
2026-07-10	1.700	2.160	1.700	1.700	1.700	85,676
2026-07-09	1.980	2.160	1.700	1.700	1.700	287,562
2026-07-08	2.000	2.000	1.600	1.970	1.970	1,156,181
2026-07-07	2.200	2.270	1.400	1.400	1.400	455,574
2026-07-06	1.650	1.680	1.425	1.650	1.650	122,624
2026-07-03	1.580	2.300	1.300	1.625	1.625	350,311
2026-07-02	1.650	1.650	1.650	1.650	1.650	2
2026-07-01	1.650	1.680	1.650	1.650	1.650	29,546
2026-06-30	1.300	2.300	1.300	1.650	1.650	54,141
2026-06-29	1.500	1.800	1.407	1.800	1.800	486,345
2026-06-26	2.100	2.100	1.510	1.715	1.715	6,875
2026-06-25	1.523	1.880	1.523	1.690	1.690	64,047
2026-06-24	1.510	2.000	1.510	1.510	1.510	260,425
2026-06-23	1.500	1.500	1.500	1.500	1.500	966
2026-06-22	1.500	2.300	1.500	1.500	1.500	202,428
2026-06-19	1.510	2.000	1.500	1.510	1.510	5,641
2026-06-18	1.400	1.600	1.400	1.600	1.600	2,236
2026-06-17	1.600	1.639	1.600	1.600	1.600	134,546
2026-06-16	1.600	1.600	1.600	1.600	1.600	2,197
2026-06-15	1.600	2.000	1.600	1.600	1.600	139,595
2026-06-12	1.550	1.550	1.550	1.550	1.550	3,678
2026-06-11	1.930	1.990	1.550	1.550	1.550	1,439,499
2026-06-10	1.550	1.990	1.550	1.550	1.550	30,611
2026-06-09	1.550	1.850	1.550	1.775	1.775	58,408
2026-06-08	1.550	1.990	1.550	1.670	1.670	132,010
2026-06-05	1.600	2.000	1.600	1.600	1.600	23,470
2026-06-04	1.990	2.020	1.600	1.805	1.805	245,711
2026-06-03	1.600	2.060	1.600	1.600	1.600	179,802
2026-06-02	1.420	2.060	1.410	1.410	1.410	1,074,692
2026-06-01	2.300	2.300	1.400	1.410	1.410	467,221
2026-05-29	1.400	1.400	1.400	1.400	1.400	3,137
2026-05-28	1.418	2.165	1.418	1.855	1.855	83,485
2026-05-27	1.600	1.670	1.410	1.600	1.600	7,176,922
2026-05-26	1.600	1.600	1.450	1.600	1.600	23,092
2026-05-22	1.500	1.742	1.500	1.500	1.500	279,532
2026-05-21	1.600	1.800	1.500	1.500	1.500	195,126
2026-05-20	1.610	1.800	1.410	1.500	1.500	661,087
2026-05-19	1.600	1.600	1.450	1.470	1.470	259,235
2026-05-18	1.520	2.403	1.410	1.480	1.480	903,235
2026-05-15	1.850	2.200	1.700	1.700	1.700	446,780
2026-05-14	1.950	2.320	1.850	1.850	1.850	339,683
2026-05-13	1.760	2.500	1.760	1.850	1.850	618,321
2026-05-12	1.580	2.500	1.580	1.750	1.750	102,293
2026-05-11	1.700	2.500	1.400	2.100	2.100	1,929,738
2026-05-08	1.400	1.400	1.400	1.400	1.400	1
2026-05-07	2.000	2.000	1.480	1.480	1.480	93,133
2026-05-06	2.000	2.000	1.410	1.655	1.655	815,701
2026-05-05	1.930	2.000	1.630	1.630	1.630	60,971
2026-05-01	1.680	1.850	1.561	1.680	1.680	600,786
2026-04-30	1.330	1.680	1.300	1.500	1.500	509,714

← NewerPage 2 of 3 · 128 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.