Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.210 | 1.455 | 1.210 | 1.455 | 1.455 | 213,368 |
| 2026-10-16 | 1.210 | 1.440 | 1.210 | 1.350 | 1.350 | 51,479 |
| 2026-10-15 | 1.490 | 1.490 | 1.210 | 1.350 | 1.350 | 63,999 |
| 2026-10-14 | 1.210 | 1.500 | 1.210 | 1.355 | 1.355 | 57,906 |
| 2026-10-13 | 1.490 | 1.500 | 1.210 | 1.360 | 1.360 | 115,426 |
| 2026-10-12 | 1.225 | 1.360 | 1.225 | 1.360 | 1.360 | 460 |
| 2026-10-09 | 1.690 | 1.690 | 1.270 | 1.355 | 1.355 | 210,336 |
| 2026-10-08 | 1.600 | 1.600 | 1.210 | 1.355 | 1.355 | 1,135 |
| 2026-10-07 | 1.640 | 1.700 | 1.200 | 1.420 | 1.420 | 10,410 |
| 2026-10-06 | 1.210 | 1.455 | 1.210 | 1.455 | 1.455 | 4,527 |
| 2026-10-05 | 1.501 | 1.600 | 1.210 | 1.400 | 1.400 | 9,103 |
| 2026-10-02 | 1.690 | 1.690 | 1.450 | 1.450 | 1.450 | 4,730 |
| 2026-10-01 | 1.690 | 1.690 | 1.210 | 1.450 | 1.450 | 59,152 |
| 2026-09-30 | 1.200 | 1.690 | 1.200 | 1.455 | 1.455 | 3,770 |
| 2026-09-29 | 1.690 | 1.690 | 1.200 | 1.455 | 1.455 | 537 |
| 2026-09-28 | 1.200 | 1.690 | 1.200 | 1.400 | 1.400 | 107,499 |
| 2026-09-25 | 1.450 | 1.450 | 1.325 | 1.325 | 1.325 | 115,426 |
| 2026-09-24 | 1.690 | 1.690 | 1.450 | 1.450 | 1.450 | 59 |
| 2026-09-23 | 1.690 | 1.690 | 1.270 | 1.495 | 1.495 | 63,616 |
| 2026-09-22 | 1.510 | 1.690 | 1.480 | 1.480 | 1.480 | 2,186 |
| 2026-09-21 | 1.260 | 1.690 | 1.260 | 1.480 | 1.480 | 227,418 |
| 2026-09-18 | 1.270 | 1.690 | 1.270 | 1.480 | 1.480 | 74,178 |
| 2026-09-17 | 1.600 | 1.700 | 1.209 | 1.400 | 1.400 | 726,156 |
| 2026-09-16 | 1.690 | 1.690 | 1.259 | 1.450 | 1.450 | 5,134,541 |
| 2026-09-15 | 1.590 | 1.600 | 1.110 | 1.450 | 1.450 | 869,738 |
| 2026-09-14 | 1.210 | 1.590 | 1.200 | 1.400 | 1.400 | 28,411 |
| 2026-09-11 | 1.210 | 1.600 | 1.210 | 1.400 | 1.400 | 33,588 |
| 2026-09-10 | 1.600 | 1.600 | 1.200 | 1.400 | 1.400 | 726 |
| 2026-09-09 | 1.600 | 1.600 | 1.210 | 1.400 | 1.400 | 232 |
| 2026-09-08 | 1.210 | 1.590 | 1.210 | 1.400 | 1.400 | 2,633 |
| 2026-09-07 | 1.600 | 1.600 | 1.400 | 1.400 | 1.400 | 4,629 |
| 2026-09-04 | 1.210 | 1.600 | 1.210 | 1.400 | 1.400 | 4,662 |
| 2026-09-03 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 392,957 |
| 2026-09-02 | 1.580 | 1.590 | 1.210 | 1.400 | 1.400 | 291,547 |
| 2026-09-01 | 1.310 | 1.790 | 1.310 | 1.405 | 1.405 | 457,661 |
| 2026-08-28 | 1.500 | 1.850 | 1.310 | 1.550 | 1.550 | 603,747 |
| 2026-08-27 | 1.400 | 1.860 | 1.400 | 1.575 | 1.575 | 180,100 |
| 2026-08-26 | 1.310 | 1.870 | 1.310 | 1.580 | 1.580 | 1,171,232 |
| 2026-08-25 | 1.780 | 1.780 | 1.417 | 1.585 | 1.585 | 327,792 |
| 2026-08-24 | 1.456 | 1.800 | 1.436 | 1.550 | 1.550 | 1,077,611 |
| 2026-08-21 | 1.600 | 1.990 | 1.425 | 1.595 | 1.595 | 226,719 |
| 2026-08-20 | 1.600 | 1.990 | 1.600 | 1.700 | 1.700 | 718,017 |
| 2026-08-19 | 1.990 | 1.990 | 1.600 | 1.795 | 1.795 | 52,039 |
| 2026-08-18 | 2.100 | 2.100 | 1.600 | 1.800 | 1.800 | 111,376 |
| 2026-08-17 | 1.990 | 1.990 | 1.600 | 1.795 | 1.795 | 23,304 |
| 2026-08-14 | 1.990 | 2.000 | 1.600 | 1.805 | 1.805 | 1,065,455 |
| 2026-08-13 | 1.600 | 2.000 | 1.600 | 1.800 | 1.800 | 109,677 |
| 2026-08-12 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 250 |
| 2026-08-11 | 1.960 | 2.000 | 1.610 | 1.775 | 1.775 | 202,479 |
| 2026-08-10 | 1.663 | 2.000 | 1.600 | 1.805 | 1.805 | 376,148 |
| 2026-08-07 | 2.000 | 2.000 | 1.600 | 1.800 | 1.800 | 70,777 |
| 2026-08-06 | 2.100 | 2.100 | 1.500 | 1.800 | 1.800 | 81,724 |
| 2026-08-05 | 2.100 | 2.100 | 1.800 | 1.800 | 1.800 | 722 |
| 2026-08-04 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 502,450 |
| 2026-08-03 | 1.584 | 2.100 | 1.584 | 1.800 | 1.800 | 25,869 |
| 2026-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-30 | 1.578 | 1.800 | 1.578 | 1.800 | 1.800 | 1,000 |
| 2026-07-29 | 1.545 | 1.800 | 1.545 | 1.800 | 1.800 | 1,880 |
| 2026-07-28 | 1.600 | 2.100 | 1.600 | 1.800 | 1.800 | 306,081 |
| 2026-07-27 | 2.134 | 2.134 | 1.900 | 1.900 | 1.900 | 25,524 |
Page 1 of 19 · 1,133 trading daysOlder →
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.