Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.860 | 1.880 | 1.810 | 1.845 | 1.845 | 5,789,484 |
| 2026-01-30 | 2.400 | 2.400 | 1.810 | 1.840 | 1.840 | 358,372 |
| 2026-01-29 | 2.180 | 2.180 | 1.820 | 2.000 | 2.000 | 112,317 |
| 2026-01-28 | 1.900 | 2.000 | 1.670 | 1.910 | 1.910 | 1,064,997 |
| 2026-01-27 | 2.000 | 2.000 | 1.800 | 1.955 | 1.955 | 2,237,359 |
| 2026-01-26 | 1.900 | 2.500 | 1.660 | 1.905 | 1.905 | 3,719,407 |
| 2026-01-23 | 2.550 | 3.230 | 2.550 | 3.230 | 3.230 | 12,275 |
| 2026-01-22 | 2.520 | 3.500 | 2.520 | 3.160 | 3.160 | 887 |
| 2026-01-21 | 3.500 | 3.500 | 2.520 | 3.000 | 3.000 | 89,804 |
| 2026-01-20 | 3.000 | 3.800 | 2.540 | 2.850 | 2.850 | 471,027 |
| 2026-01-19 | 3.000 | 4.000 | 3.000 | 3.510 | 3.510 | 51,097 |
| 2026-01-16 | 3.000 | 4.000 | 3.000 | 3.500 | 3.500 | 214,606 |
| 2026-01-15 | 3.000 | 4.000 | 3.000 | 3.510 | 3.510 | 161,615 |
| 2026-01-14 | 3.200 | 4.400 | 3.020 | 3.200 | 3.200 | 162,345 |
| 2026-01-13 | 3.020 | 3.816 | 3.020 | 3.250 | 3.250 | 219,603 |
| 2026-01-12 | 3.980 | 3.980 | 3.000 | 3.500 | 3.500 | 15,011 |
| 2026-01-09 | 3.980 | 3.980 | 3.000 | 3.200 | 3.200 | 367,707 |
| 2026-01-08 | 4.400 | 4.400 | 3.020 | 3.510 | 3.510 | 146,366 |
| 2026-01-07 | 4.300 | 4.400 | 3.000 | 3.460 | 3.460 | 351,317 |
| 2026-01-06 | 3.300 | 4.400 | 3.000 | 3.410 | 3.410 | 1,244,372 |
| 2026-01-05 | 3.300 | 3.300 | 2.700 | 2.700 | 2.700 | 1,371 |
| 2026-01-02 | 1.860 | 3.300 | 1.860 | 2.850 | 2.850 | 1,625,012 |
| 2025-12-31 | 2.800 | 3.000 | 2.100 | 2.500 | 2.500 | 748,966 |
| 2025-12-30 | 2.800 | 2.800 | 1.852 | 2.255 | 2.255 | 20,035 |
| 2025-12-29 | 2.255 | 2.255 | 2.255 | 2.255 | 2.255 | 0 |
| 2025-12-24 | 2.800 | 2.800 | 2.255 | 2.255 | 2.255 | 41,461 |
| 2025-12-23 | 2.100 | 2.800 | 2.020 | 2.255 | 2.255 | 55,388 |
| 2025-12-22 | 2.400 | 3.000 | 2.355 | 2.355 | 2.355 | 521 |
| 2025-12-19 | 2.255 | 2.255 | 2.255 | 2.255 | 2.255 | 0 |
| 2025-12-18 | 2.500 | 3.000 | 1.880 | 2.160 | 2.160 | 553,777 |
| 2025-12-17 | 2.700 | 2.700 | 2.020 | 2.360 | 2.360 | 12,464 |
| 2025-12-16 | 2.147 | 2.510 | 2.147 | 2.510 | 2.510 | 69,811 |
| 2025-12-15 | 2.060 | 2.500 | 2.020 | 2.260 | 2.260 | 154,848 |
| 2025-12-12 | 2.040 | 2.310 | 2.040 | 2.310 | 2.310 | 7,277 |
| 2025-12-11 | 2.700 | 2.700 | 2.020 | 2.360 | 2.360 | 270 |
| 2025-12-10 | 2.700 | 2.700 | 2.020 | 2.350 | 2.350 | 20,750 |
| 2025-12-09 | 2.800 | 2.800 | 2.020 | 2.400 | 2.400 | 37,025 |
| 2025-12-08 | 2.990 | 2.990 | 2.000 | 2.360 | 2.360 | 355,007 |
| 2025-12-05 | 2.750 | 2.800 | 2.000 | 2.600 | 2.600 | 280,308 |
| 2025-12-04 | 2.500 | 2.800 | 2.000 | 2.800 | 2.800 | 459,928 |
| 2025-12-03 | 1.990 | 2.500 | 1.717 | 2.240 | 2.240 | 1,566,937 |
| 2025-12-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-12-01 | 2.000 | 2.000 | 1.300 | 1.645 | 1.645 | 92 |
| 2025-11-28 | 1.310 | 1.900 | 1.310 | 1.605 | 1.605 | 572,292 |
| 2025-11-27 | 1.810 | 1.810 | 1.645 | 1.645 | 1.645 | 9,392 |
| 2025-11-26 | 1.401 | 1.645 | 1.401 | 1.645 | 1.645 | 46,676 |
| 2025-11-25 | 1.411 | 1.685 | 1.411 | 1.685 | 1.685 | 5,000 |
| 2025-11-24 | 1.369 | 1.990 | 1.369 | 1.650 | 1.650 | 230,460 |
| 2025-11-21 | 1.990 | 1.990 | 1.650 | 1.650 | 1.650 | 167 |
| 2025-11-20 | 1.369 | 1.645 | 1.369 | 1.645 | 1.645 | 3,680 |
| 2025-11-19 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2025-11-18 | 1.300 | 1.675 | 1.300 | 1.675 | 1.675 | 7,172 |
| 2025-11-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-11-14 | 1.810 | 1.810 | 1.650 | 1.650 | 1.650 | 5,857 |
| 2025-11-13 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2025-11-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-11-11 | 1.800 | 1.800 | 1.625 | 1.625 | 1.625 | 10,000 |
| 2025-11-10 | 1.930 | 1.930 | 1.310 | 1.560 | 1.560 | 17,593 |
| 2025-11-07 | 1.510 | 1.875 | 1.500 | 1.550 | 1.550 | 891,306 |
| 2025-11-06 | 1.510 | 2.080 | 1.510 | 1.760 | 1.760 | 275,586 |
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.