AFC Energy plc (AIM:AFC)
London · Delayed Price · Currency is GBP · Price in GBX 9.47
-0.33 (-3.41%)
Aug 1, 2025, 5:44 PM GMT+1
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.89 | 9.98 | 9.23 | 9.47 | 9.47 | -3.37% | 2,825,600 |
| Jul 31, 2025 | 9.58 | 10.00 | 9.23 | 9.80 | 9.80 | 2.30% | 4,632,839 |
| Jul 30, 2025 | 9.99 | 9.99 | 9.24 | 9.58 | 9.58 | -1.24% | 2,475,977 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.22 | 9.70 | 9.70 | -2.02% | 4,992,983 |
| Jul 28, 2025 | 9.91 | 10.50 | 9.80 | 9.90 | 9.90 | -0.80% | 3,930,689 |
| Jul 25, 2025 | 10.50 | 11.00 | 9.75 | 9.98 | 9.98 | -3.11% | 7,449,780 |
| Jul 24, 2025 | 10.28 | 10.50 | 10.10 | 10.30 | 10.30 | 1.78% | 4,056,852 |
| Jul 23, 2025 | 10.54 | 11.00 | 10.00 | 10.12 | 10.12 | -1.17% | 8,373,273 |
| Jul 22, 2025 | 10.30 | 10.98 | 10.12 | 10.24 | 10.24 | -6.23% | 11,549,143 |
| Jul 21, 2025 | 10.76 | 11.36 | 10.50 | 10.92 | 10.92 | 1.87% | 4,897,139 |
| Jul 18, 2025 | 11.00 | 11.98 | 10.52 | 10.72 | 10.72 | -1.83% | 6,326,380 |
| Jul 17, 2025 | 11.00 | 11.70 | 10.10 | 10.92 | 10.92 | -19.47% | 31,100,693 |
| Jul 16, 2025 | 15.40 | 15.40 | 13.50 | 13.56 | 13.56 | -9.24% | 4,898,718 |
| Jul 15, 2025 | 14.92 | 15.80 | 14.42 | 14.94 | 14.94 | 0.13% | 1,652,649 |
| Jul 14, 2025 | 15.00 | 15.90 | 14.38 | 14.92 | 14.92 | -8.47% | 4,044,098 |
| Jul 11, 2025 | 15.50 | 16.34 | 14.16 | 16.30 | 16.30 | 9.99% | 4,804,755 |
| Jul 10, 2025 | 14.70 | 15.80 | 14.00 | 14.82 | 14.82 | 2.21% | 3,174,274 |
| Jul 9, 2025 | 15.80 | 15.88 | 14.50 | 14.50 | 14.50 | -4.35% | 3,007,903 |
| Jul 8, 2025 | 16.50 | 17.00 | 14.62 | 15.16 | 15.16 | -6.19% | 6,839,183 |
| Jul 7, 2025 | 16.90 | 17.98 | 15.62 | 16.16 | 16.16 | -2.06% | 4,349,181 |
| Jul 4, 2025 | 17.30 | 17.84 | 16.20 | 16.50 | 16.50 | 5.77% | 13,557,727 |
| Jul 3, 2025 | 14.52 | 15.70 | 14.52 | 15.60 | 15.60 | 4.14% | 1,908,056 |
| Jul 2, 2025 | 14.70 | 16.00 | 14.52 | 14.98 | 14.98 | -2.85% | 1,728,627 |
| Jul 1, 2025 | 15.00 | 16.00 | 14.52 | 15.42 | 15.42 | 1.58% | 2,672,160 |
| Jun 30, 2025 | 15.00 | 15.98 | 14.54 | 15.18 | 15.18 | -0.65% | 2,951,668 |
| Jun 27, 2025 | 16.43 | 16.50 | 14.80 | 15.28 | 15.28 | 0.66% | 1,420,561 |
| Jun 26, 2025 | 15.69 | 16.00 | 14.72 | 15.18 | 15.18 | -0.65% | 1,214,714 |
| Jun 25, 2025 | 15.84 | 16.00 | 15.02 | 15.28 | 15.28 | -4.50% | 2,802,515 |
| Jun 24, 2025 | 16.04 | 16.08 | 14.72 | 16.00 | 16.00 | 3.90% | 2,728,781 |
| Jun 23, 2025 | 16.02 | 16.97 | 14.50 | 15.40 | 15.40 | 2.67% | 5,496,696 |
| Jun 20, 2025 | 15.94 | 16.08 | 14.70 | 15.00 | 15.00 | -6.25% | 5,814,426 |
| Jun 19, 2025 | 15.86 | 17.67 | 15.60 | 16.00 | 16.00 | 0.88% | 4,115,362 |
| Jun 18, 2025 | 16.60 | 16.98 | 15.32 | 15.86 | 15.86 | -8.11% | 6,880,105 |
| Jun 17, 2025 | 17.53 | 17.98 | 16.50 | 17.26 | 17.26 | 0.94% | 7,885,030 |
| Jun 16, 2025 | 17.00 | 18.00 | 15.06 | 17.10 | 17.10 | 7.01% | 11,663,309 |
| Jun 13, 2025 | 17.44 | 17.98 | 15.12 | 15.98 | 15.98 | -7.42% | 19,129,484 |
| Jun 12, 2025 | 13.82 | 17.98 | 13.22 | 17.26 | 17.26 | 25.99% | 33,350,074 |
| Jun 11, 2025 | 12.80 | 13.70 | 12.50 | 13.70 | 13.70 | 9.60% | 9,461,934 |
| Jun 10, 2025 | 13.00 | 13.00 | 11.50 | 12.50 | 12.50 | -0.95% | 4,230,431 |
| Jun 9, 2025 | 12.80 | 12.98 | 12.10 | 12.62 | 12.62 | 2.60% | 6,027,595 |
| Jun 6, 2025 | 10.85 | 12.40 | 10.60 | 12.30 | 12.30 | 11.01% | 7,496,968 |
| Jun 5, 2025 | 13.00 | 13.50 | 10.72 | 11.08 | 11.08 | -12.06% | 15,438,752 |
| Jun 4, 2025 | 9.72 | 15.00 | 9.01 | 12.60 | 12.60 | 33.76% | 44,528,575 |
| Jun 3, 2025 | 9.00 | 9.73 | 8.51 | 9.42 | 9.42 | 9.53% | 3,397,967 |
| Jun 2, 2025 | 8.60 | 9.46 | 8.01 | 8.60 | 8.60 | 2.99% | 2,190,106 |
| May 30, 2025 | 8.72 | 9.19 | 8.35 | 8.35 | 8.35 | -1.76% | 4,198,919 |
| May 29, 2025 | 8.51 | 9.19 | 8.50 | 8.50 | 8.50 | -5.56% | 995,039 |
| May 28, 2025 | 9.00 | 9.50 | 8.60 | 9.00 | 9.00 | 0.33% | 1,722,877 |
| May 27, 2025 | 9.44 | 9.90 | 8.88 | 8.97 | 8.97 | -4.98% | 2,137,675 |
| May 23, 2025 | 10.44 | 10.70 | 8.50 | 9.44 | 9.44 | -5.98% | 6,640,331 |