Aclaris Therapeutics, Inc. (LON:0H8T)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4.130
-0.060 (-1.43%)
Nov 10, 2026, 5:12 PM GMT
LON:0H8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.19 | 4.28 | 4.09 | 4.13 | 4.13 | -1.43% | 3,423 |
| Nov 9, 2026 | 3.97 | 4.26 | 3.92 | 4.19 | 4.19 | 8.41% | 2,872 |
| Nov 6, 2026 | 3.63 | 3.92 | 3.56 | 3.87 | 3.87 | 7.36% | 1,451 |
| Nov 5, 2026 | 3.71 | 3.72 | 3.49 | 3.60 | 3.60 | -3.23% | 2,392 |
| Nov 4, 2026 | 3.90 | 3.96 | 3.70 | 3.72 | 3.72 | -1.33% | 1,571 |
| Nov 3, 2026 | 3.84 | 3.96 | 3.77 | 3.77 | 3.77 | -0.79% | 610 |
| Nov 2, 2026 | 4.15 | 4.15 | 3.80 | 3.80 | 3.80 | -3.92% | 6,161 |
| Oct 30, 2026 | 4.01 | 4.02 | 3.89 | 3.96 | 3.96 | -0.81% | 916 |
| Oct 29, 2026 | 3.96 | 4.06 | 3.96 | 3.99 | 3.99 | 4.79% | 1,982 |
| Oct 28, 2026 | 3.71 | 3.89 | 3.67 | 3.81 | 3.81 | -0.52% | 954 |
| Oct 27, 2026 | 3.69 | 3.99 | 3.33 | 3.83 | 3.83 | 1.32% | 17,625 |
| Oct 26, 2026 | 3.76 | 3.85 | 3.74 | 3.78 | 3.78 | 2.30% | 578 |
| Oct 23, 2026 | 3.75 | 3.82 | 3.69 | 3.69 | 3.69 | -4.65% | 222 |
| Oct 22, 2026 | 3.71 | 3.92 | 3.71 | 3.87 | 3.87 | -0.26% | 2,474 |
| Oct 21, 2026 | 3.75 | 3.96 | 3.75 | 3.88 | 3.88 | 4.62% | 7,645 |
| Oct 20, 2026 | 3.44 | 3.78 | 3.41 | 3.71 | 3.71 | 10.04% | 4,262 |
| Oct 19, 2026 | 3.25 | 3.41 | 3.25 | 3.37 | 3.37 | 2.09% | 2,036 |
| Oct 16, 2026 | 3.68 | 3.68 | 3.30 | 3.30 | 3.30 | -4.32% | 709 |
| Oct 15, 2026 | 3.55 | 3.55 | 3.35 | 3.45 | 3.45 | 1.77% | 7,263 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -2.54% | 3,904 |
| Oct 13, 2026 | 3.57 | 3.65 | 3.47 | 3.48 | 3.48 | -5.22% | 1,156 |
| Oct 12, 2026 | 3.96 | 3.96 | 3.67 | 3.67 | 3.67 | -6.16% | 2,579 |
| Oct 9, 2026 | 3.80 | 3.97 | 3.67 | 3.91 | 3.91 | 6.42% | 7,364 |
| Oct 8, 2026 | 3.54 | 3.81 | 3.30 | 3.68 | 3.68 | 5.60% | 58,066 |
| Oct 7, 2026 | 3.57 | 3.61 | 3.34 | 3.48 | 3.48 | -7.97% | 12,734 |
| Oct 6, 2026 | 4.18 | 4.25 | 3.78 | 3.78 | 3.78 | -11.75% | 4,060 |
| Oct 5, 2026 | 4.42 | 4.42 | 4.11 | 4.29 | 4.29 | -1.27% | 4,902 |
| Oct 2, 2026 | 4.45 | 4.52 | 4.31 | 4.34 | 4.34 | -5.75% | 9,461 |
| Oct 1, 2026 | 5.16 | 5.19 | 4.61 | 4.61 | 4.61 | -13.93% | 6,846 |
| Sep 30, 2026 | 5.20 | 5.39 | 5.20 | 5.35 | 5.35 | 1.90% | 260 |
| Sep 29, 2026 | 5.43 | 5.50 | 5.22 | 5.25 | 5.25 | - | 95 |
| Sep 28, 2026 | 5.08 | 5.25 | 5.02 | 5.25 | 5.25 | 2.94% | 131 |
| Sep 25, 2026 | 5.54 | 5.54 | 5.10 | 5.10 | 5.10 | -2.86% | 1,252 |
| Sep 24, 2026 | 5.20 | 5.29 | 5.14 | 5.25 | 5.25 | 2.24% | 3,186 |
| Sep 23, 2026 | 5.77 | 5.77 | 5.07 | 5.14 | 5.14 | -8.30% | 2,291 |
| Sep 22, 2026 | 5.47 | 5.66 | 5.47 | 5.60 | 5.60 | 1.05% | 786 |
| Sep 21, 2026 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | 1.32% | 704 |
| Sep 18, 2026 | 5.50 | 5.55 | 5.46 | 5.47 | 5.47 | 0.54% | 5,639 |
| Sep 17, 2026 | 5.38 | 5.62 | 5.38 | 5.44 | 5.44 | 7.41% | 4,186 |
| Sep 16, 2026 | 5.57 | 5.57 | 5.05 | 5.07 | 5.07 | -8.24% | 518 |
| Sep 15, 2026 | 5.66 | 5.66 | 5.45 | 5.52 | 5.52 | -0.18% | 49 |
| Sep 14, 2026 | 5.10 | 5.53 | 5.10 | 5.53 | 5.53 | 3.36% | 210 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.19 | 5.35 | 5.35 | -3.24% | 2,247 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.38 | 5.53 | 5.53 | -0.89% | 1,174 |
| Sep 9, 2026 | 6.00 | 6.07 | 5.57 | 5.58 | 5.58 | -8.62% | 7,264 |
| Sep 8, 2026 | 6.01 | 6.21 | 6.01 | 6.11 | 6.11 | -0.60% | 4,693 |
| Sep 4, 2026 | 5.89 | 6.14 | 5.89 | 6.14 | 6.14 | 2.79% | 1,900 |
| Sep 3, 2026 | 6.13 | 6.13 | 5.98 | 5.98 | 5.98 | -1.08% | 205 |
| Sep 2, 2026 | 6.13 | 6.23 | 5.96 | 6.04 | 6.04 | 0.83% | 773 |
| Sep 1, 2026 | 6.25 | 6.25 | 5.95 | 5.99 | 5.99 | 0.93% | 1,767 |