Soligenix, Inc. (LON:0A6I)
London · Delayed Price · Currency is GBP · Price in USD 1.520
-0.060 (-3.80%)
At close: Dec 3, 2025
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 4.87% | 3,449 |
| Dec 4, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 1,003 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -3.80% | 8,612 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.13% | 6 |
| Nov 28, 2025 | 1.50 | 1.60 | 1.49 | 1.60 | 1.60 | 15.13% | 7,654 |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.47% | 10 |
| Nov 24, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 10.29% | 6,915 |
| Nov 21, 2025 | 1.21 | 1.36 | 1.21 | 1.36 | 1.36 | 5.51% | 5,290 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -1.60% | 4,115 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.31 | 1.31 | 1.31 | -4.03% | 9,401 |
| Nov 18, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -1.09% | 2,422 |
| Nov 17, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.62% | 14,766 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.59% | 400 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -10.28% | 11,080 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 1,800 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.82% | 1 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 9.56% | 8,578 |
| Nov 7, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -4.05% | 9,594 |
| Nov 6, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.53% | 14,710 |
| Nov 5, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 3,321 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.96% | 500 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -4.22% | 7,529 |
| Oct 31, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | - | 2,552 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.62% | 549 |
| Oct 29, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -3.75% | 3,024 |
| Oct 28, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.52% | 502 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | 0.06% | 5,883 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 1.61% | 908 |
| Oct 22, 2025 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -8.55% | 22,377 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.69 | -1.34% | 1,090 |
| Oct 20, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 11.92% | 6,173 |
| Oct 17, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | -0.97% | 11,913 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -1.90% | 11,665 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.66% | 7,476 |
| Oct 14, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -2.96% | 12,101 |
| Oct 13, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 4.84% | 28,406 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.61 | 1.61 | 1.61 | -9.94% | 70,737 |
| Oct 9, 2025 | 1.88 | 1.96 | 1.78 | 1.79 | 1.79 | -1.27% | 44,787 |
| Oct 8, 2025 | 1.61 | 1.91 | 1.60 | 1.81 | 1.81 | 4.50% | 248,273 |
| Oct 7, 2025 | 1.42 | 1.87 | 1.38 | 1.74 | 1.74 | 27.57% | 287,307 |
| Oct 6, 2025 | 1.43 | 1.44 | 1.35 | 1.36 | 1.36 | 1.95% | 23,999 |
| Oct 3, 2025 | 1.30 | 1.46 | 1.28 | 1.33 | 1.33 | 0.30% | 27,399 |
| Oct 2, 2025 | 1.38 | 1.49 | 1.26 | 1.33 | 1.33 | 8.57% | 33,045 |
| Oct 1, 2025 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | 7.27% | 30,971 |
| Sep 30, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.47% | 11,395 |
| Sep 29, 2025 | 1.24 | 1.25 | 1.16 | 1.16 | 1.16 | -4.14% | 2,650 |
| Sep 26, 2025 | 1.18 | 1.27 | 1.13 | 1.21 | 1.21 | -27.39% | 18,278 |
| Sep 25, 2025 | 1.84 | 1.84 | 1.66 | 1.67 | 1.67 | -14.18% | 4,262 |
| Sep 24, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | 0.10% | 2,283 |
| Sep 23, 2025 | 3.49 | 3.49 | 1.86 | 1.94 | 1.94 | -21.22% | 28,353 |