Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.005 | 2.005 | 2.005 | 2.005 | 2.005 | 0 |
| 2025-11-04 | 2.080 | 2.080 | 1.510 | 1.645 | 1.645 | 174,167 |
| 2025-11-03 | 1.890 | 1.890 | 1.510 | 1.695 | 1.695 | 261,350 |
| 2025-10-31 | 1.710 | 2.300 | 1.675 | 1.815 | 1.815 | 314,923 |
| 2025-10-30 | 1.714 | 2.180 | 1.714 | 1.845 | 1.845 | 25,275 |
| 2025-10-29 | 2.000 | 2.500 | 2.000 | 2.000 | 2.000 | 71,001 |
| 2025-10-28 | 2.480 | 2.480 | 2.000 | 2.240 | 2.240 | 307,962 |
| 2025-10-27 | 2.400 | 2.500 | 1.733 | 2.250 | 2.250 | 1,078,488 |
| 2025-10-24 | 1.755 | 2.400 | 1.733 | 1.955 | 1.955 | 231,086 |
| 2025-10-23 | 2.275 | 2.400 | 1.570 | 1.985 | 1.985 | 13,845 |
| 2025-10-22 | 2.400 | 2.400 | 1.500 | 2.085 | 2.085 | 265,265 |
| 2025-10-21 | 2.400 | 2.400 | 1.500 | 1.970 | 1.970 | 837,013 |
| 2025-10-20 | 2.400 | 2.400 | 1.500 | 1.950 | 1.950 | 198,634 |
| 2025-10-17 | 1.510 | 2.400 | 1.500 | 1.510 | 1.510 | 624,129 |
| 2025-10-16 | 1.855 | 1.945 | 1.855 | 1.945 | 1.945 | 26,913 |
| 2025-10-15 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2025-10-14 | 1.855 | 2.250 | 1.855 | 1.915 | 1.915 | 14,123 |
| 2025-10-13 | 1.830 | 2.220 | 1.530 | 1.865 | 1.865 | 199,063 |
| 2025-10-10 | 2.260 | 2.260 | 1.710 | 2.035 | 2.035 | 788,253 |
| 2025-10-09 | 2.080 | 2.080 | 1.510 | 1.820 | 1.820 | 175,613 |
| 2025-10-08 | 1.950 | 1.950 | 1.845 | 1.845 | 1.845 | 5,000 |
| 2025-10-07 | 1.525 | 2.200 | 1.510 | 1.750 | 1.750 | 263,618 |
| 2025-10-06 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2025-10-03 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2025-10-02 | 2.080 | 2.080 | 1.510 | 1.820 | 1.820 | 116,388 |
| 2025-10-01 | 1.510 | 2.040 | 1.510 | 1.955 | 1.955 | 1,965,998 |
| 2025-09-30 | 1.688 | 2.000 | 1.688 | 1.955 | 1.955 | 20,517 |
| 2025-09-29 | 2.380 | 2.400 | 1.500 | 1.835 | 1.835 | 455,201 |
| 2025-09-26 | 1.990 | 2.000 | 1.510 | 1.755 | 1.755 | 808,240 |
| 2025-09-25 | 2.820 | 2.826 | 1.650 | 1.755 | 1.755 | 5,624,471 |
| 2025-09-24 | 3.300 | 3.300 | 2.922 | 3.160 | 3.160 | 116,472 |
| 2025-09-23 | 3.180 | 3.466 | 2.902 | 3.160 | 3.160 | 551,054 |
| 2025-09-22 | 2.755 | 2.900 | 2.635 | 2.900 | 2.900 | 54,082 |
| 2025-09-19 | 3.020 | 3.900 | 2.846 | 3.040 | 3.040 | 1,223,259 |
| 2025-09-18 | 3.000 | 3.226 | 3.000 | 3.000 | 3.000 | 115,732 |
| 2025-09-17 | 3.900 | 3.900 | 3.225 | 3.460 | 3.460 | 186,100 |
| 2025-09-16 | 3.390 | 3.900 | 3.214 | 3.460 | 3.460 | 20,022 |
| 2025-09-15 | 3.700 | 3.700 | 3.360 | 3.360 | 3.360 | 628 |
| 2025-09-12 | 3.020 | 3.900 | 3.020 | 3.460 | 3.460 | 12,921 |
| 2025-09-11 | 3.205 | 3.310 | 3.205 | 3.310 | 3.310 | 4,237 |
| 2025-09-10 | 3.485 | 3.485 | 3.143 | 3.310 | 3.310 | 222,127 |
| 2025-09-09 | 3.221 | 3.370 | 3.221 | 3.370 | 3.370 | 239,000 |
| 2025-09-08 | 3.400 | 3.500 | 3.040 | 3.310 | 3.310 | 466,123 |
| 2025-09-05 | 3.221 | 3.470 | 3.196 | 3.470 | 3.470 | 25,499 |
| 2025-09-04 | 3.040 | 3.825 | 3.040 | 3.470 | 3.470 | 3,366 |
| 2025-09-03 | 3.231 | 3.470 | 3.049 | 3.470 | 3.470 | 23,691 |
| 2025-09-02 | 3.221 | 3.470 | 3.195 | 3.470 | 3.470 | 97,533 |
| 2025-09-01 | 3.000 | 3.600 | 3.000 | 3.600 | 3.600 | 366,170 |
| 2025-08-29 | 3.180 | 3.260 | 3.000 | 3.260 | 3.260 | 346,050 |
| 2025-08-28 | 2.983 | 3.100 | 2.850 | 2.850 | 2.850 | 150,207 |
| 2025-08-27 | 3.240 | 3.480 | 2.660 | 3.100 | 3.100 | 313,695 |
| 2025-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-22 | 3.290 | 3.290 | 3.100 | 3.100 | 3.100 | 20,000 |
| 2025-08-21 | 2.600 | 3.240 | 2.600 | 3.100 | 3.100 | 673,179 |
| 2025-08-20 | 3.432 | 3.432 | 3.000 | 3.000 | 3.000 | 30,000 |
| 2025-08-19 | 3.280 | 3.300 | 2.950 | 2.950 | 2.950 | 568,793 |
| 2025-08-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-15 | 2.520 | 2.990 | 2.520 | 2.990 | 2.990 | 37,627 |
| 2025-08-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-13 | 2.500 | 3.120 | 2.500 | 3.000 | 3.000 | 221,810 |
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.