Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.700 | 4.050 | 3.700 | 4.050 | 4.050 | 30,935 |
| 2025-05-19 | 3.620 | 4.400 | 3.529 | 4.000 | 4.000 | 51,047 |
| 2025-05-16 | 3.400 | 4.000 | 2.820 | 3.700 | 3.700 | 1,216,875 |
| 2025-05-15 | 3.682 | 3.682 | 3.050 | 3.260 | 3.260 | 95,442 |
| 2025-05-14 | 3.700 | 3.700 | 3.260 | 3.260 | 3.260 | 135,027 |
| 2025-05-13 | 3.400 | 3.700 | 2.685 | 3.360 | 3.360 | 568,248 |
| 2025-05-12 | 3.480 | 3.480 | 3.090 | 3.090 | 3.090 | 227,836 |
| 2025-05-09 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 128,907 |
| 2025-05-08 | 2.620 | 3.160 | 2.530 | 3.090 | 3.090 | 30,722 |
| 2025-05-07 | 2.520 | 3.180 | 2.520 | 3.000 | 3.000 | 419,125 |
| 2025-05-06 | 2.980 | 3.050 | 2.505 | 3.050 | 3.050 | 260,061 |
| 2025-05-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-05-01 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 200,403 |
| 2025-04-30 | 2.500 | 2.740 | 2.500 | 2.740 | 2.740 | 125,305 |
| 2025-04-29 | 2.719 | 2.980 | 2.505 | 2.740 | 2.740 | 16,420 |
| 2025-04-28 | 2.520 | 2.980 | 2.500 | 2.740 | 2.740 | 836,691 |
| 2025-04-25 | 3.000 | 3.180 | 2.520 | 2.840 | 2.840 | 41,872 |
| 2025-04-23 | 2.530 | 3.030 | 2.520 | 3.030 | 3.030 | 23,419 |
| 2025-04-22 | 2.900 | 3.080 | 2.506 | 2.840 | 2.840 | 126,385 |
| 2025-04-16 | 2.820 | 2.820 | 2.600 | 2.750 | 2.750 | 801,277 |
| 2025-04-15 | 3.140 | 3.140 | 2.850 | 2.890 | 2.890 | 254,091 |
| 2025-04-14 | 3.140 | 3.140 | 2.970 | 2.970 | 2.970 | 235,282 |
| 2025-04-11 | 3.160 | 3.380 | 2.930 | 3.210 | 3.210 | 145,300 |
| 2025-04-10 | 3.160 | 3.764 | 2.800 | 3.010 | 3.010 | 1,540,374 |
| 2025-04-09 | 3.500 | 3.955 | 3.500 | 3.550 | 3.550 | 366,543 |
| 2025-04-08 | 3.500 | 3.988 | 3.500 | 3.840 | 3.840 | 2,530,296 |
| 2025-04-07 | 3.600 | 3.995 | 3.600 | 3.830 | 3.830 | 744,188 |
| 2025-04-04 | 3.700 | 4.180 | 3.700 | 4.060 | 4.060 | 452,500 |
| 2025-04-03 | 4.190 | 4.190 | 3.700 | 4.060 | 4.060 | 74,113 |
| 2025-04-02 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 44,000 |
| 2025-04-01 | 3.728 | 4.060 | 3.728 | 4.060 | 4.060 | 327,925 |
| 2025-03-31 | 3.700 | 4.500 | 3.700 | 4.060 | 4.060 | 1,340 |
| 2025-03-28 | 4.220 | 4.220 | 3.700 | 4.060 | 4.060 | 25,471 |
| 2025-03-27 | 3.721 | 4.500 | 3.700 | 4.060 | 4.060 | 2,879 |
| 2025-03-26 | 3.700 | 4.060 | 3.700 | 4.060 | 4.060 | 1,166 |
| 2025-03-25 | 3.855 | 4.060 | 3.700 | 4.060 | 4.060 | 50,331 |
| 2025-03-24 | 4.500 | 4.500 | 3.620 | 4.060 | 4.060 | 157,535 |
| 2025-03-21 | 3.620 | 4.500 | 3.620 | 4.060 | 4.060 | 738 |
| 2025-03-20 | 4.400 | 4.400 | 4.010 | 4.010 | 4.010 | 22 |
| 2025-03-19 | 3.855 | 4.060 | 3.855 | 4.060 | 4.060 | 1,500 |
| 2025-03-18 | 3.855 | 4.230 | 3.700 | 4.010 | 4.010 | 73,947 |
| 2025-03-14 | 4.500 | 4.500 | 4.060 | 4.060 | 4.060 | 143 |
| 2025-03-13 | 3.629 | 4.060 | 3.620 | 4.060 | 4.060 | 70,870 |
| 2025-03-12 | 4.500 | 4.500 | 4.060 | 4.060 | 4.060 | 518,719 |
| 2025-03-11 | 3.840 | 4.060 | 3.840 | 4.060 | 4.060 | 128,907 |
| 2025-03-10 | 3.840 | 4.240 | 3.620 | 4.060 | 4.060 | 204,518 |
| 2025-03-07 | 3.840 | 4.060 | 3.840 | 4.060 | 4.060 | 907 |
| 2025-03-06 | 3.840 | 4.060 | 3.840 | 4.060 | 4.060 | 1,676 |
| 2025-03-05 | 4.500 | 4.500 | 3.600 | 4.060 | 4.060 | 39,318 |
| 2025-03-04 | 4.500 | 4.500 | 3.620 | 4.060 | 4.060 | 251,289 |
| 2025-03-03 | 4.000 | 5.400 | 3.700 | 4.110 | 4.110 | 969,961 |
| 2025-02-28 | 4.655 | 4.655 | 4.100 | 4.510 | 4.510 | 104,039 |
| 2025-02-27 | 4.885 | 4.885 | 4.710 | 4.710 | 4.710 | 204 |
| 2025-02-26 | 5.400 | 5.400 | 4.034 | 4.510 | 4.510 | 104,029 |
| 2025-02-25 | 4.100 | 5.400 | 4.100 | 4.680 | 4.680 | 271,024 |
| 2025-02-24 | 4.434 | 5.400 | 4.020 | 4.510 | 4.510 | 9,336 |
| 2025-02-21 | 4.200 | 5.000 | 4.020 | 4.510 | 4.510 | 443,919 |
| 2025-02-20 | 4.000 | 4.490 | 4.000 | 4.490 | 4.490 | 20 |
| 2025-02-19 | 4.000 | 4.490 | 4.000 | 4.490 | 4.490 | 2,135 |
| 2025-02-18 | 4.049 | 4.904 | 4.049 | 4.490 | 4.490 | 155,957 |
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.