Proteome Sciences plc (AIM:PRM)
London · Delayed Price · Currency is GBP · Price in GBX 1.210
-0.140 (-10.37%)
Oct 16, 2026, 3:47 PM GMT
Proteome Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.21 | 1.49 | 1.21 | 1.21 | 1.21 | -10.37% | 51,589 |
| Oct 15, 2026 | 1.49 | 1.49 | 1.21 | 1.35 | 1.35 | -0.37% | 63,998 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.21 | 1.36 | 1.36 | -0.37% | 57,906 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.49 | 1.36 | 1.36 | - | 115,427 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.23 | 1.36 | 1.36 | 0.37% | 460 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.36 | 1.36 | - | 210,336 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.21 | 1.36 | 1.36 | -4.58% | 1,135 |
| Oct 7, 2026 | 1.64 | 1.70 | 1.20 | 1.42 | 1.42 | -2.41% | 10,410 |
| Oct 6, 2026 | 1.21 | 1.22 | 1.21 | 1.46 | 1.46 | 3.93% | 4,527 |
| Oct 5, 2026 | 1.50 | 1.60 | 1.21 | 1.40 | 1.40 | -3.45% | 9,103 |
| Oct 2, 2026 | 1.69 | 1.69 | 1.50 | 1.45 | 1.45 | - | 4,730 |
| Oct 1, 2026 | 1.69 | 1.69 | 1.21 | 1.45 | 1.45 | -0.34% | 59,153 |
| Sep 30, 2026 | 1.20 | 1.69 | 1.20 | 1.46 | 1.46 | - | 3,770 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.20 | 1.46 | 1.46 | 3.93% | 536 |
| Sep 28, 2026 | 1.20 | 1.69 | 1.20 | 1.40 | 1.40 | 5.66% | 107,500 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.40 | 1.33 | 1.33 | -8.62% | 115,426 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.69 | 1.45 | 1.45 | -3.01% | 59 |
| Sep 23, 2026 | 1.69 | 1.69 | 1.27 | 1.50 | 1.50 | 1.01% | 63,616 |
| Sep 22, 2026 | 1.51 | 1.69 | 1.51 | 1.48 | 1.48 | - | 2,186 |
| Sep 21, 2026 | 1.26 | 1.69 | 1.26 | 1.48 | 1.48 | - | 227,417 |
| Sep 18, 2026 | 1.27 | 1.69 | 1.27 | 1.48 | 1.48 | 5.71% | 74,178 |
| Sep 17, 2026 | 1.70 | 1.60 | 1.60 | 1.40 | 1.40 | -3.45% | 726,155 |
| Sep 16, 2026 | 1.26 | 1.69 | 1.69 | 1.45 | 1.45 | - | 634,541 |
| Sep 15, 2026 | 1.59 | 1.60 | 1.59 | 1.45 | 1.45 | 3.57% | 869,738 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.21 | 1.40 | 1.40 | - | 28,411 |
| Sep 11, 2026 | 1.21 | 1.60 | 1.21 | 1.40 | 1.40 | - | 33,588 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.20 | 1.40 | 1.40 | - | 726 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.21 | 1.40 | 1.40 | - | 232 |
| Sep 8, 2026 | 1.21 | 1.59 | 1.21 | 1.40 | 1.40 | - | 2,633 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.55 | 1.40 | 1.40 | - | 4,629 |
| Sep 4, 2026 | 1.21 | 1.60 | 1.21 | 1.40 | 1.40 | -3.45% | 4,662 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.50 | 1.45 | 1.45 | 3.57% | 392,957 |
| Sep 2, 2026 | 1.59 | 1.58 | 1.50 | 1.40 | 1.40 | -0.36% | 291,547 |
| Sep 1, 2026 | 1.31 | 1.79 | 1.31 | 1.41 | 1.41 | -9.35% | 457,661 |
| Aug 28, 2026 | 1.50 | 1.85 | 1.31 | 1.55 | 1.55 | -1.59% | 603,747 |
| Aug 27, 2026 | 1.40 | 1.86 | 1.40 | 1.58 | 1.58 | -0.32% | 180,100 |
| Aug 26, 2026 | 1.31 | 1.87 | 1.31 | 1.58 | 1.58 | -0.32% | 1,171,232 |
| Aug 25, 2026 | 1.78 | 1.78 | 1.42 | 1.59 | 1.59 | 2.26% | 327,792 |
| Aug 24, 2026 | 1.46 | 1.80 | 1.44 | 1.55 | 1.55 | -2.82% | 1,077,611 |
| Aug 21, 2026 | 1.99 | 1.89 | 1.60 | 1.60 | 1.60 | -6.18% | 226,719 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.70 | 1.70 | -5.29% | 718,017 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.60 | 1.80 | 1.80 | -0.28% | 52,038 |
| Aug 18, 2026 | 2.10 | 2.10 | 1.60 | 1.80 | 1.80 | 0.28% | 111,376 |
| Aug 17, 2026 | 1.99 | 1.99 | 1.60 | 1.80 | 1.80 | -0.55% | 23,304 |
| Aug 14, 2026 | 1.99 | 2.00 | 1.60 | 1.81 | 1.81 | 0.28% | 1,065,455 |
| Aug 13, 2026 | 1.60 | 2.00 | 1.60 | 1.80 | 1.80 | - | 109,677 |
| Aug 12, 2026 | 2.00 | 2.00 | 2.00 | 1.80 | 1.80 | 1.41% | 250 |
| Aug 11, 2026 | 1.96 | 2.00 | 1.61 | 1.78 | 1.78 | -1.66% | 202,479 |
| Aug 10, 2026 | 1.66 | 2.00 | 1.60 | 1.81 | 1.81 | 0.28% | 376,148 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.60 | 1.80 | 1.80 | - | 70,777 |