Proteome Sciences plc (AIM:PRM)
London · Delayed Price · Currency is GBP · Price in GBX 1.990
+0.185 (10.25%)
Aug 17, 2026, 9:09 AM GMT
Proteome Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 2.10 | 2.10 | 1.50 | 1.80 | 1.80 | - | 81,724 |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 1.80 | 1.80 | - | 722 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 1.80 | 1.80 | - | 502,450 |
| Aug 3, 2026 | 1.58 | 2.10 | 1.58 | 1.80 | 1.80 | - | 25,869 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.80 | 1.80 | - | 1,000 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.55 | 1.80 | 1.80 | - | 1,880 |
| Jul 28, 2026 | 1.60 | 2.10 | 1.60 | 1.80 | 1.80 | -5.26% | 306,081 |
| Jul 27, 2026 | 2.13 | 2.13 | 2.13 | 1.90 | 1.90 | 5.56% | 25,524 |
| Jul 24, 2026 | 1.63 | 2.00 | 1.60 | 1.80 | 1.80 | -5.26% | 41,626 |
| Jul 23, 2026 | 1.60 | 2.20 | 1.60 | 1.90 | 1.90 | 4.40% | 70,148 |
| Jul 22, 2026 | 2.04 | 2.20 | 1.30 | 1.82 | 1.82 | -4.21% | 191,246 |
| Jul 21, 2026 | 1.60 | 2.20 | 1.60 | 1.90 | 1.90 | -2.56% | 21,370 |
| Jul 20, 2026 | 1.50 | 2.02 | 1.50 | 1.95 | 1.95 | 2.63% | 241,899 |
| Jul 17, 2026 | 1.90 | 2.10 | 1.50 | 1.90 | 1.90 | -2.56% | 986,005 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Jul 15, 2026 | 2.30 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 153 |
| Jul 14, 2026 | 1.30 | 1.60 | 1.30 | 1.95 | 1.95 | - | 52,017 |
| Jul 13, 2026 | 1.30 | 2.15 | 1.30 | 1.95 | 1.95 | 14.71% | 321,456 |
| Jul 10, 2026 | 1.70 | 2.16 | 1.70 | 1.70 | 1.70 | - | 85,676 |
| Jul 9, 2026 | 1.98 | 2.16 | 1.70 | 1.70 | 1.70 | -13.71% | 287,562 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.60 | 1.97 | 1.97 | 40.71% | 1,156,181 |
| 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 |