Proteome Sciences plc (AIM:PRM)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
-0.250 (-15.15%)
Jul 7, 2026, 4:45 PM GMT
Proteome Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 2.20 | 2.27 | 1.40 | 1.40 | 1.40 | -15.15% | 455,574 |
| Jul 6, 2026 | 1.65 | 1.68 | 1.43 | 1.65 | 1.65 | 1.54% | 122,624 |
| Jul 3, 2026 | 1.58 | 2.30 | 1.30 | 1.63 | 1.63 | -1.52% | 350,311 |
| Jul 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2 |
| Jul 1, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | - | 29,546 |
| Jun 30, 2026 | 1.30 | 2.30 | 1.30 | 1.65 | 1.65 | -8.33% | 54,141 |
| Jun 29, 2026 | 1.50 | 1.70 | 1.41 | 1.80 | 1.80 | 4.96% | 486,345 |
| Jun 26, 2026 | 2.10 | 2.10 | 1.51 | 1.72 | 1.72 | 1.48% | 6,875 |
| Jun 25, 2026 | 1.52 | 1.88 | 1.52 | 1.69 | 1.69 | 11.92% | 64,047 |
| Jun 24, 2026 | 1.51 | 2.00 | 1.51 | 1.51 | 1.51 | 0.67% | 260,425 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 966 |
| Jun 22, 2026 | 1.74 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 202,428 |
| Jun 19, 2026 | 1.51 | 2.00 | 1.50 | 1.51 | 1.51 | -5.63% | 5,641 |
| Jun 18, 2026 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | - | 2,236 |
| Jun 17, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 134,546 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,197 |
| Jun 15, 2026 | 1.60 | 2.00 | 1.60 | 1.60 | 1.60 | 3.23% | 139,595 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,678 |
| Jun 11, 2026 | 1.93 | 1.99 | 1.55 | 1.55 | 1.55 | - | 1,439,499 |
| Jun 10, 2026 | 1.55 | 1.99 | 1.55 | 1.55 | 1.55 | -12.68% | 30,611 |
| Jun 9, 2026 | 1.55 | 1.85 | 1.55 | 1.78 | 1.78 | 6.29% | 58,408 |
| Jun 8, 2026 | 1.55 | 1.99 | 1.55 | 1.67 | 1.67 | 4.37% | 132,010 |
| Jun 5, 2026 | 1.60 | 2.00 | 1.60 | 1.60 | 1.60 | -11.36% | 23,470 |
| Jun 4, 2026 | 1.99 | 2.02 | 1.60 | 1.81 | 1.81 | 12.81% | 245,711 |
| Jun 3, 2026 | 1.60 | 2.06 | 1.60 | 1.60 | 1.60 | 13.48% | 179,802 |
| Jun 2, 2026 | 1.42 | 2.06 | 1.41 | 1.41 | 1.41 | - | 1,074,692 |
| Jun 1, 2026 | 2.30 | 2.30 | 1.40 | 1.41 | 1.41 | 0.71% | 467,221 |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -24.53% | 3,137 |
| May 28, 2026 | 1.42 | 2.17 | 1.42 | 1.86 | 1.86 | 15.94% | 83,485 |
| May 27, 2026 | 1.60 | 1.67 | 1.41 | 1.60 | 1.60 | - | 6,083,515 |
| May 26, 2026 | 1.60 | 1.60 | 1.45 | 1.60 | 1.60 | 6.67% | 23,092 |
| May 22, 2026 | 1.50 | 1.74 | 1.50 | 1.50 | 1.50 | - | 279,532 |
| May 21, 2026 | 1.60 | 1.80 | 1.50 | 1.50 | 1.50 | - | 195,126 |
| May 20, 2026 | 1.61 | 1.80 | 1.41 | 1.50 | 1.50 | 2.04% | 661,087 |
| May 19, 2026 | 1.45 | 1.60 | 1.47 | 1.47 | 1.47 | -0.68% | 259,234 |
| May 18, 2026 | 1.52 | 2.40 | 1.41 | 1.48 | 1.48 | -12.94% | 903,235 |
| May 15, 2026 | 1.85 | 2.20 | 1.70 | 1.70 | 1.70 | -8.11% | 446,780 |
| May 14, 2026 | 1.95 | 2.32 | 1.85 | 1.85 | 1.85 | - | 339,683 |
| May 13, 2026 | 1.76 | 2.50 | 1.76 | 1.85 | 1.85 | 5.71% | 618,321 |
| May 12, 2026 | 1.58 | 2.50 | 1.58 | 1.75 | 1.75 | -16.67% | 102,293 |
| May 11, 2026 | 1.70 | 2.50 | 1.40 | 2.10 | 2.10 | 50.00% | 1,929,738 |
| May 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 1 |
| May 7, 2026 | 2.00 | 2.00 | 1.48 | 1.48 | 1.48 | -10.57% | 93,133 |
| May 6, 2026 | 2.00 | 2.00 | 1.41 | 1.66 | 1.66 | 1.53% | 815,701 |
| May 5, 2026 | 1.93 | 2.00 | 1.91 | 1.63 | 1.63 | -2.98% | 60,971 |
| May 1, 2026 | 1.68 | 1.85 | 1.56 | 1.68 | 1.68 | 12.00% | 600,786 |
| Apr 30, 2026 | 1.33 | 1.68 | 1.30 | 1.50 | 1.50 | 6.01% | 509,714 |
| Apr 29, 2026 | 1.45 | 1.50 | 1.31 | 1.42 | 1.42 | 2.54% | 322,703 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.28 | 1.38 | 1.38 | -7.38% | 962,414 |
| Apr 27, 2026 | 1.49 | 1.49 | 1.31 | 1.49 | 1.49 | 7.97% | 20,044 |