Proteome Sciences plc (AIM:PRM)
London · Delayed Price · Currency is GBP · Price in GBX 1.560
-0.045 (-2.80%)
Mar 26, 2026, 1:43 PM GMT
Proteome Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.65 | 1.66 | 1.56 | 1.61 | 1.61 | - | 76,295 |
| Mar 25, 2026 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | - | 52,434 |
| Mar 24, 2026 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | - | 87,068 |
| Mar 23, 2026 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | - | 9,227 |
| Mar 20, 2026 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | -0.62% | 642,156 |
| Mar 19, 2026 | 1.57 | 1.66 | 1.57 | 1.62 | 1.62 | -1.22% | 37,428 |
| Mar 18, 2026 | 1.66 | 1.72 | 1.56 | 1.64 | 1.64 | -5.22% | 480,538 |
| Mar 17, 2026 | 1.66 | 1.80 | 1.66 | 1.73 | 1.73 | - | 130,432 |
| Mar 16, 2026 | 1.79 | 1.79 | 1.66 | 1.73 | 1.73 | - | 140,122 |
| Mar 13, 2026 | 1.66 | 1.79 | 1.66 | 1.73 | 1.73 | - | 75,139 |
| Mar 12, 2026 | 1.66 | 1.79 | 1.66 | 1.73 | 1.73 | 1.47% | 4,477 |
| Mar 11, 2026 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | -1.45% | 198,641 |
| Mar 10, 2026 | 1.66 | 1.84 | 1.66 | 1.73 | 1.73 | -1.43% | 17,419 |
| Mar 9, 2026 | 1.66 | 1.84 | 1.66 | 1.75 | 1.75 | - | 30,970 |
| Mar 6, 2026 | 1.84 | 1.84 | 1.67 | 1.75 | 1.75 | 1.16% | 112,221 |
| Mar 5, 2026 | 1.67 | 1.84 | 1.66 | 1.73 | 1.73 | -1.14% | 102,257 |
| Mar 4, 2026 | 1.66 | 1.84 | 1.66 | 1.75 | 1.75 | - | 57,357 |
| Mar 3, 2026 | 1.84 | 1.85 | 1.66 | 1.75 | 1.75 | -2.23% | 8,589 |
| Mar 2, 2026 | 1.66 | 1.66 | 1.66 | 1.79 | 1.79 | -0.28% | 15,000 |
| Feb 27, 2026 | 1.91 | 1.92 | 1.67 | 1.80 | 1.80 | -0.28% | 222,053 |
| Feb 26, 2026 | 1.71 | 2.48 | 1.67 | 1.80 | 1.80 | -15.89% | 356,051 |
| Feb 25, 2026 | 1.70 | 2.40 | 1.70 | 2.14 | 2.14 | 2.39% | 452,236 |
| Feb 24, 2026 | 1.94 | 1.94 | 1.70 | 2.09 | 2.09 | - | 13,480 |
| Feb 23, 2026 | 1.95 | 1.95 | 1.95 | 2.09 | 2.09 | 3.98% | 4,718 |
| Feb 20, 2026 | 1.70 | 1.73 | 1.70 | 2.01 | 2.01 | 7.49% | 90,395 |
| Feb 19, 2026 | 2.02 | 2.04 | 1.70 | 1.87 | 1.87 | 1.91% | 81,342 |
| Feb 18, 2026 | 1.69 | 2.08 | 1.69 | 1.84 | 1.84 | -8.71% | 289,850 |
| Feb 17, 2026 | 1.70 | 1.86 | 1.70 | 2.01 | 2.01 | 6.63% | 158,148 |
| Feb 16, 2026 | 1.85 | 2.08 | 1.67 | 1.89 | 1.89 | 7.10% | 125,879 |
| Feb 13, 2026 | 1.85 | 1.85 | 1.67 | 1.76 | 1.76 | 0.28% | 61,378 |
| Feb 12, 2026 | 1.66 | 1.85 | 1.66 | 1.76 | 1.76 | 2.93% | 107,723 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.66 | 1.71 | 1.71 | -3.94% | 503,585 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.61 | 1.78 | 1.78 | 2.90% | 381,453 |
| Feb 9, 2026 | 1.72 | 1.85 | 1.70 | 1.73 | 1.73 | -2.54% | 1,054,246 |
| Feb 6, 2026 | 1.85 | 2.00 | 1.56 | 1.77 | 1.77 | 0.85% | 504,752 |
| Feb 5, 2026 | 1.80 | 1.92 | 1.70 | 1.76 | 1.76 | -2.23% | 599,605 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.70 | 1.80 | 1.80 | 0.84% | 11,922 |
| Feb 3, 2026 | 1.88 | 1.88 | 1.76 | 1.78 | 1.78 | -3.52% | 750,832 |
| Feb 2, 2026 | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | 0.27% | 5,789,484 |
| Jan 30, 2026 | 2.40 | 2.40 | 1.81 | 1.84 | 1.84 | -8.00% | 358,372 |
| Jan 29, 2026 | 2.18 | 2.18 | 1.82 | 2.00 | 2.00 | 4.71% | 112,317 |
| Jan 28, 2026 | 1.90 | 2.00 | 1.67 | 1.91 | 1.91 | -2.30% | 1,064,997 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.80 | 1.96 | 1.96 | 2.62% | 2,237,359 |
| Jan 26, 2026 | 1.90 | 2.50 | 1.66 | 1.91 | 1.91 | -41.02% | 3,719,407 |
| Jan 23, 2026 | 2.55 | 3.16 | 2.55 | 3.23 | 3.23 | 2.22% | 12,275 |
| Jan 22, 2026 | 2.52 | 3.50 | 2.52 | 3.16 | 3.16 | 5.33% | 887 |
| Jan 21, 2026 | 3.50 | 3.50 | 2.52 | 3.00 | 3.00 | 5.26% | 89,803 |
| Jan 20, 2026 | 3.00 | 3.80 | 2.54 | 2.85 | 2.85 | -18.80% | 471,027 |
| Jan 19, 2026 | 3.00 | 4.00 | 3.00 | 3.51 | 3.51 | 0.29% | 51,097 |
| Jan 16, 2026 | 3.00 | 4.00 | 3.00 | 3.50 | 3.50 | -0.28% | 214,606 |