Soligenix, Inc. (LON:0A6I)
London · Delayed Price · Currency is GBP · Price in USD 1.240
-0.010 (-0.80%)
At close: Feb 3, 2026
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 4,393 |
| Feb 2, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | - | 1,531 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -5.66% | 5,596 |
| Jan 29, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -3.21% | 1,431 |
| Jan 28, 2026 | 1.37 | 1.40 | 1.31 | 1.37 | 1.37 | 1.78% | 5,338 |
| Jan 27, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 5.49% | 683 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.28 | 1.28 | 1.28 | -8.27% | 5,381 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 1,057 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.50% | 900 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01% | 600 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | 1.47% | 5,859 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.04% | 1,935 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.53% | 179 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.43% | 340 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 0.36% | 11,985 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -6.46% | 3,613 |
| Jan 8, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 1.38% | 2,155 |
| Jan 5, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 4.32% | 10,935 |
| Jan 2, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 4.28% | 3,802 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.62% | 701 |
| Dec 30, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.56% | 1,200 |
| Dec 29, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | -3.10% | 640 |
| Dec 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.38% | 600 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | 8 |
| Dec 22, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 0.37% | 10,704 |
| Dec 19, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 9.93% | 26,316 |
| Dec 18, 2025 | 1.40 | 1.45 | 1.21 | 1.23 | 1.23 | - | 33,292 |
| Dec 17, 2025 | 1.43 | 1.43 | 1.22 | 1.23 | 1.23 | -20.26% | 59,720 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.97% | 440 |
| Dec 15, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -2.42% | 5,711 |
| Dec 11, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.13% | 996 |
| Dec 10, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 1.04% | 4,472 |
| Dec 9, 2025 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 5.71% | 104 |
| Dec 8, 2025 | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -4.64% | 7,941 |
| 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 |