Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.448 | 1.500 | 1.310 | 1.415 | 1.415 | 322,703 |
| 2026-04-28 | 1.498 | 1.500 | 1.284 | 1.380 | 1.380 | 962,414 |
| 2026-04-27 | 1.490 | 1.490 | 1.310 | 1.490 | 1.490 | 20,044 |
| 2026-04-24 | 1.337 | 1.500 | 1.337 | 1.380 | 1.380 | 270,243 |
| 2026-04-23 | 1.280 | 1.500 | 1.270 | 1.290 | 1.290 | 297,372 |
| 2026-04-22 | 1.350 | 1.450 | 1.210 | 1.360 | 1.360 | 921,935 |
| 2026-04-21 | 1.320 | 1.350 | 1.200 | 1.275 | 1.275 | 819,124 |
| 2026-04-20 | 1.390 | 1.390 | 1.200 | 1.295 | 1.295 | 142,329 |
| 2026-04-17 | 1.390 | 1.400 | 1.235 | 1.400 | 1.400 | 1,237,126 |
| 2026-04-16 | 1.400 | 1.400 | 1.200 | 1.400 | 1.400 | 377,837 |
| 2026-04-15 | 1.560 | 1.600 | 1.246 | 1.500 | 1.500 | 731,848 |
| 2026-04-14 | 1.590 | 1.600 | 1.575 | 1.575 | 1.575 | 51,814 |
| 2026-04-13 | 1.600 | 1.600 | 1.560 | 1.575 | 1.575 | 82,385 |
| 2026-04-10 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 116,933 |
| 2026-04-09 | 1.560 | 1.600 | 1.560 | 1.575 | 1.575 | 52,786 |
| 2026-04-08 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 143,920 |
| 2026-04-07 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 10,081 |
| 2026-04-02 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 63,643 |
| 2026-04-01 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 34,225 |
| 2026-03-31 | 1.560 | 1.660 | 1.560 | 1.560 | 1.560 | 16,910 |
| 2026-03-30 | 1.560 | 1.650 | 1.560 | 1.605 | 1.605 | 50,116 |
| 2026-03-27 | 1.560 | 1.650 | 1.560 | 1.605 | 1.605 | 153,380 |
| 2026-03-26 | 1.650 | 1.660 | 1.560 | 1.605 | 1.605 | 76,295 |
| 2026-03-25 | 1.560 | 1.660 | 1.560 | 1.605 | 1.605 | 52,434 |
| 2026-03-24 | 1.560 | 1.650 | 1.560 | 1.605 | 1.605 | 87,068 |
| 2026-03-23 | 1.560 | 1.650 | 1.560 | 1.605 | 1.605 | 9,227 |
| 2026-03-20 | 1.560 | 1.656 | 1.560 | 1.605 | 1.605 | 642,156 |
| 2026-03-19 | 1.570 | 1.660 | 1.570 | 1.615 | 1.615 | 37,428 |
| 2026-03-18 | 1.660 | 1.720 | 1.560 | 1.635 | 1.635 | 480,538 |
| 2026-03-17 | 1.660 | 1.800 | 1.660 | 1.725 | 1.725 | 130,432 |
| 2026-03-16 | 1.790 | 1.790 | 1.660 | 1.725 | 1.725 | 140,122 |
| 2026-03-13 | 1.660 | 1.790 | 1.660 | 1.725 | 1.725 | 75,139 |
| 2026-03-12 | 1.660 | 1.790 | 1.660 | 1.725 | 1.725 | 4,477 |
| 2026-03-11 | 1.660 | 1.790 | 1.660 | 1.700 | 1.700 | 198,641 |
| 2026-03-10 | 1.660 | 1.840 | 1.660 | 1.725 | 1.725 | 17,419 |
| 2026-03-09 | 1.660 | 1.840 | 1.660 | 1.750 | 1.750 | 30,970 |
| 2026-03-06 | 1.840 | 1.840 | 1.669 | 1.750 | 1.750 | 112,221 |
| 2026-03-05 | 1.670 | 1.840 | 1.660 | 1.730 | 1.730 | 102,257 |
| 2026-03-04 | 1.660 | 1.840 | 1.660 | 1.750 | 1.750 | 57,357 |
| 2026-03-03 | 1.840 | 1.850 | 1.660 | 1.750 | 1.750 | 8,589 |
| 2026-03-02 | 1.660 | 1.790 | 1.660 | 1.790 | 1.790 | 15,000 |
| 2026-02-27 | 1.910 | 1.920 | 1.670 | 1.795 | 1.795 | 222,053 |
| 2026-02-26 | 1.710 | 2.480 | 1.670 | 1.800 | 1.800 | 356,053 |
| 2026-02-25 | 1.700 | 2.400 | 1.700 | 2.140 | 2.140 | 452,236 |
| 2026-02-24 | 1.940 | 2.090 | 1.700 | 2.090 | 2.090 | 13,480 |
| 2026-02-23 | 1.950 | 2.090 | 1.950 | 2.090 | 2.090 | 4,718 |
| 2026-02-20 | 1.700 | 2.010 | 1.700 | 2.010 | 2.010 | 90,395 |
| 2026-02-19 | 2.020 | 2.040 | 1.700 | 1.870 | 1.870 | 81,342 |
| 2026-02-18 | 1.690 | 2.080 | 1.690 | 1.835 | 1.835 | 289,851 |
| 2026-02-17 | 1.700 | 2.010 | 1.700 | 2.010 | 2.010 | 158,148 |
| 2026-02-16 | 1.850 | 2.080 | 1.670 | 1.885 | 1.885 | 125,879 |
| 2026-02-13 | 1.850 | 1.850 | 1.670 | 1.760 | 1.760 | 61,378 |
| 2026-02-12 | 1.660 | 1.850 | 1.660 | 1.755 | 1.755 | 107,723 |
| 2026-02-11 | 1.850 | 1.850 | 1.660 | 1.705 | 1.705 | 503,585 |
| 2026-02-10 | 1.850 | 1.850 | 1.610 | 1.775 | 1.775 | 381,453 |
| 2026-02-09 | 1.720 | 1.850 | 1.700 | 1.725 | 1.725 | 1,054,246 |
| 2026-02-06 | 1.850 | 2.000 | 1.560 | 1.770 | 1.770 | 504,752 |
| 2026-02-05 | 1.800 | 1.918 | 1.700 | 1.755 | 1.755 | 599,605 |
| 2026-02-04 | 1.880 | 1.880 | 1.700 | 1.795 | 1.795 | 11,922 |
| 2026-02-03 | 1.880 | 1.880 | 1.756 | 1.780 | 1.780 | 750,832 |
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.