Proteome Sciences plc (AIM:PRM)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
-0.050 (-3.45%)
Sep 4, 2026, 9:36 AM GMT
Proteome Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |