Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.500 | 3.120 | 2.500 | 3.000 | 3.000 | 221,810 |
| 2025-08-12 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-08-11 | 3.480 | 3.480 | 2.780 | 2.990 | 2.990 | 22,873 |
| 2025-08-08 | 2.600 | 3.240 | 2.600 | 2.920 | 2.920 | 115,753 |
| 2025-08-07 | 2.800 | 3.040 | 2.800 | 3.040 | 3.040 | 1,601 |
| 2025-08-06 | 2.780 | 3.040 | 2.780 | 3.040 | 3.040 | 16,577 |
| 2025-08-05 | 2.600 | 3.360 | 2.600 | 3.040 | 3.040 | 34,498 |
| 2025-08-04 | 3.320 | 3.480 | 2.775 | 3.040 | 3.040 | 77,133 |
| 2025-08-01 | 2.730 | 3.280 | 2.730 | 3.040 | 3.040 | 87,000 |
| 2025-07-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-30 | 3.280 | 3.280 | 3.040 | 3.040 | 3.040 | 2,684 |
| 2025-07-29 | 2.678 | 3.040 | 2.678 | 3.040 | 3.040 | 94 |
| 2025-07-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-24 | 3.480 | 3.480 | 2.625 | 3.040 | 3.040 | 14,580 |
| 2025-07-23 | 3.040 | 3.480 | 3.000 | 3.240 | 3.240 | 311,806 |
| 2025-07-22 | 3.320 | 3.320 | 3.040 | 3.040 | 3.040 | 29,834 |
| 2025-07-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-18 | 2.609 | 3.040 | 2.609 | 3.040 | 3.040 | 301 |
| 2025-07-17 | 2.825 | 3.040 | 2.758 | 3.040 | 3.040 | 282,000 |
| 2025-07-16 | 2.825 | 3.040 | 2.825 | 3.040 | 3.040 | 15,976 |
| 2025-07-15 | 2.825 | 3.040 | 2.825 | 3.040 | 3.040 | 1,162 |
| 2025-07-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-11 | 3.480 | 3.480 | 3.040 | 3.040 | 3.040 | 621,156 |
| 2025-07-10 | 2.653 | 2.940 | 2.653 | 2.940 | 2.940 | 25,359 |
| 2025-07-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 750 |
| 2025-07-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-07 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2025-07-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-03 | 2.653 | 3.213 | 2.609 | 3.040 | 3.040 | 22,189 |
| 2025-07-02 | 2.609 | 3.480 | 2.609 | 3.040 | 3.040 | 3,057 |
| 2025-07-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-06-30 | 2.620 | 3.219 | 2.620 | 3.050 | 3.050 | 9,526 |
| 2025-06-27 | 3.480 | 3.480 | 2.672 | 3.050 | 3.050 | 201,494 |
| 2025-06-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-24 | 2.672 | 3.480 | 2.672 | 3.050 | 3.050 | 3,734 |
| 2025-06-23 | 2.688 | 3.040 | 2.688 | 3.040 | 3.040 | 100,000 |
| 2025-06-20 | 3.040 | 3.392 | 3.040 | 3.040 | 3.040 | 177,119 |
| 2025-06-19 | 2.800 | 2.990 | 2.584 | 2.990 | 2.990 | 991,632 |
| 2025-06-18 | 3.780 | 3.780 | 3.000 | 3.090 | 3.090 | 378,014 |
| 2025-06-17 | 2.920 | 3.380 | 2.900 | 3.090 | 3.090 | 315,554 |
| 2025-06-16 | 3.800 | 3.800 | 2.964 | 3.360 | 3.360 | 148,188 |
| 2025-06-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-06-12 | 3.800 | 3.800 | 3.023 | 3.360 | 3.360 | 14,026 |
| 2025-06-11 | 3.180 | 3.360 | 3.174 | 3.360 | 3.360 | 362,943 |
| 2025-06-10 | 2.900 | 3.110 | 2.900 | 3.110 | 3.110 | 14,593 |
| 2025-06-09 | 3.780 | 3.780 | 2.900 | 3.340 | 3.340 | 8,041 |
| 2025-06-06 | 2.900 | 3.340 | 2.900 | 3.340 | 3.340 | 31 |
| 2025-06-05 | 2.900 | 3.620 | 2.900 | 3.260 | 3.260 | 5,664 |
| 2025-06-04 | 3.051 | 3.190 | 3.051 | 3.190 | 3.190 | 3,000 |
| 2025-06-03 | 2.900 | 3.780 | 2.900 | 3.340 | 3.340 | 2,121 |
| 2025-06-02 | 3.453 | 3.453 | 3.340 | 3.340 | 3.340 | 50,000 |
| 2025-05-30 | 3.780 | 3.780 | 3.340 | 3.340 | 3.340 | 132 |
| 2025-05-29 | 2.900 | 3.340 | 2.900 | 3.340 | 3.340 | 2,150 |
| 2025-05-28 | 2.944 | 3.340 | 2.944 | 3.340 | 3.340 | 968 |
| 2025-05-27 | 3.200 | 3.220 | 3.000 | 3.140 | 3.140 | 226,284 |
| 2025-05-23 | 3.059 | 3.410 | 3.059 | 3.410 | 3.410 | 180,000 |
| 2025-05-22 | 3.500 | 3.554 | 3.020 | 3.550 | 3.550 | 181,001 |
| 2025-05-21 | 4.125 | 4.125 | 3.600 | 4.000 | 4.000 | 29,095 |
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.