Proteome Sciences plc (AIM:PRM)
London · Delayed Price · Currency is GBP · Price in GBX 2.395
-0.405 (-14.46%)
Dec 5, 2025, 4:26 PM GMT+1
Proteome Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75 | 2.80 | 2.00 | 2.60 | 2.60 | -7.14% | 280,308 |
| Dec 4, 2025 | 2.50 | 2.80 | 2.00 | 2.80 | 2.80 | 25.00% | 459,927 |
| Dec 3, 2025 | 1.99 | 2.50 | 1.72 | 2.24 | 2.24 | 35.76% | 1,566,935 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Dec 1, 2025 | 2.00 | 2.00 | 2.00 | 1.65 | 1.65 | 2.49% | 92 |
| Nov 28, 2025 | 1.31 | 1.90 | 1.31 | 1.61 | 1.61 | -2.43% | 572,292 |
| Nov 27, 2025 | 1.81 | 1.81 | 1.81 | 1.65 | 1.65 | - | 9,392 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.40 | 1.65 | 1.65 | -2.37% | 46,676 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.41 | 1.69 | 1.69 | 2.12% | 5,000 |
| Nov 24, 2025 | 1.37 | 1.99 | 1.37 | 1.65 | 1.65 | - | 230,460 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.82 | 1.65 | 1.65 | 0.30% | 167 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.65 | 1.65 | - | 3,680 |
| Nov 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 18, 2025 | 1.30 | 1.42 | 1.30 | 1.68 | 1.68 | 1.52% | 7,172 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 14, 2025 | 1.81 | 1.81 | 1.81 | 1.65 | 1.65 | 0.30% | 5,857 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.63 | 1.63 | 4.17% | 10,000 |
| Nov 10, 2025 | 1.93 | 1.93 | 1.31 | 1.56 | 1.56 | 0.65% | 17,593 |
| Nov 7, 2025 | 1.51 | 1.88 | 1.50 | 1.55 | 1.55 | -11.93% | 891,306 |
| Nov 6, 2025 | 1.51 | 2.08 | 1.51 | 1.76 | 1.76 | -12.22% | 275,586 |
| Nov 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 21.88% | - |
| Nov 4, 2025 | 2.08 | 2.08 | 1.51 | 1.65 | 1.65 | -2.95% | 174,167 |
| Nov 3, 2025 | 1.89 | 1.89 | 1.51 | 1.70 | 1.70 | -6.61% | 261,351 |
| Oct 31, 2025 | 1.71 | 2.30 | 1.68 | 1.82 | 1.82 | -1.63% | 314,923 |
| Oct 30, 2025 | 1.71 | 2.18 | 1.71 | 1.85 | 1.85 | -7.75% | 25,275 |
| Oct 29, 2025 | 2.00 | 2.50 | 2.00 | 2.00 | 2.00 | -10.71% | 71,001 |
| Oct 28, 2025 | 2.48 | 2.48 | 2.00 | 2.24 | 2.24 | -0.44% | 307,962 |
| Oct 27, 2025 | 2.40 | 2.50 | 1.73 | 2.25 | 2.25 | 15.09% | 1,078,488 |
| Oct 24, 2025 | 1.76 | 2.40 | 1.73 | 1.96 | 1.96 | -1.51% | 231,086 |
| Oct 23, 2025 | 2.28 | 2.40 | 1.57 | 1.99 | 1.99 | -4.80% | 13,845 |
| Oct 22, 2025 | 2.40 | 2.40 | 1.50 | 2.09 | 2.09 | 5.84% | 265,262 |
| Oct 21, 2025 | 2.40 | 2.40 | 1.50 | 1.97 | 1.97 | 1.03% | 837,013 |
| Oct 20, 2025 | 2.40 | 2.40 | 1.50 | 1.95 | 1.95 | 29.14% | 198,634 |
| Oct 17, 2025 | 1.51 | 2.40 | 1.50 | 1.51 | 1.51 | -22.37% | 624,129 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.86 | 1.95 | 1.95 | - | 26,913 |
| Oct 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.57% | - |
| Oct 14, 2025 | 1.86 | 2.25 | 1.86 | 1.92 | 1.92 | 2.68% | 14,123 |
| Oct 13, 2025 | 1.83 | 2.22 | 1.53 | 1.87 | 1.87 | -8.35% | 199,063 |
| Oct 10, 2025 | 2.26 | 2.26 | 1.71 | 2.04 | 2.04 | 11.81% | 788,253 |
| Oct 9, 2025 | 2.08 | 2.08 | 1.51 | 1.82 | 1.82 | -1.36% | 175,613 |
| Oct 8, 2025 | 1.95 | 1.95 | 1.95 | 1.85 | 1.85 | 5.43% | 5,000 |
| Oct 7, 2025 | 1.53 | 2.20 | 1.51 | 1.75 | 1.75 | -9.09% | 263,618 |
| Oct 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Oct 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.57% | - |
| Oct 2, 2025 | 2.08 | 2.08 | 1.51 | 1.82 | 1.82 | -6.91% | 116,390 |
| Oct 1, 2025 | 1.51 | 2.04 | 1.51 | 1.96 | 1.96 | - | 1,965,999 |
| Sep 30, 2025 | 1.69 | 2.00 | 1.69 | 1.96 | 1.96 | 6.54% | 20,517 |
| Sep 29, 2025 | 2.38 | 2.40 | 1.50 | 1.84 | 1.84 | 4.56% | 455,201 |