Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 4.410
+0.265 (6.39%)
At close: Jun 12, 2026
LON:0H8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.26 | 4.48 | 4.26 | 4.41 | 4.41 | 6.39% | 2,278 |
| Jun 10, 2026 | 4.28 | 4.28 | 4.12 | 4.15 | 4.15 | -1.89% | 4,198 |
| Jun 9, 2026 | 4.25 | 4.30 | 4.23 | 4.23 | 4.23 | -2.54% | 492 |
| Jun 8, 2026 | 4.42 | 4.55 | 4.30 | 4.34 | 4.34 | -0.91% | 3,183 |
| Jun 5, 2026 | 4.69 | 4.74 | 4.37 | 4.38 | 4.38 | -4.27% | 990 |
| Jun 4, 2026 | 4.45 | 4.60 | 4.45 | 4.57 | 4.57 | 0.44% | 229 |
| Jun 3, 2026 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -1.52% | 356 |
| Jun 2, 2026 | 4.38 | 4.64 | 4.35 | 4.62 | 4.62 | 6.40% | 5,479 |
| Jun 1, 2026 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | -3.76% | 1,067 |
| May 29, 2026 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | -2.97% | 278 |
| May 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.31% | 546 |
| May 27, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 3.01% | 2,114 |
| May 26, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.66% | 1,312 |
| May 22, 2026 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | 0.89% | 1,668 |
| May 21, 2026 | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | 1.35% | 890 |
| May 20, 2026 | 4.47 | 4.59 | 4.43 | 4.43 | 4.43 | -0.89% | 284 |
| May 19, 2026 | 4.39 | 4.48 | 4.38 | 4.47 | 4.47 | 3.95% | 279 |
| May 18, 2026 | 4.52 | 4.56 | 4.26 | 4.30 | 4.30 | -7.33% | 12,520 |
| May 15, 2026 | 4.89 | 4.89 | 4.64 | 4.64 | 4.64 | -7.20% | 6,583 |
| May 14, 2026 | 5.10 | 5.15 | 4.84 | 5.00 | 5.00 | -0.95% | 3,986 |
| May 13, 2026 | 4.73 | 5.05 | 4.73 | 5.05 | 5.05 | 2.39% | 1,317 |
| May 12, 2026 | 4.95 | 5.00 | 4.83 | 4.93 | 4.93 | 0.65% | 797 |
| May 11, 2026 | 4.73 | 5.11 | 4.73 | 4.90 | 4.90 | 2.13% | 1,665 |
| May 8, 2026 | 4.75 | 4.90 | 4.71 | 4.80 | 4.80 | 1.40% | 1,258 |
| May 7, 2026 | 4.59 | 4.73 | 4.57 | 4.73 | 4.73 | -0.42% | 3,875 |
| May 6, 2026 | 4.78 | 4.89 | 4.74 | 4.75 | 4.75 | 2.81% | 6,920 |
| May 5, 2026 | 4.69 | 4.87 | 4.62 | 4.62 | 4.62 | 1.54% | 2,949 |
| May 4, 2026 | 4.27 | 4.63 | 4.27 | 4.55 | 4.55 | 3.36% | 818 |
| May 1, 2026 | 4.32 | 4.42 | 4.27 | 4.40 | 4.40 | -1.08% | 1,807 |
| Apr 30, 2026 | 4.46 | 4.53 | 4.31 | 4.45 | 4.45 | 2.49% | 6,745 |
| Apr 29, 2026 | 4.20 | 4.48 | 4.20 | 4.34 | 4.34 | 1.21% | 3,662 |
| Apr 28, 2026 | 4.51 | 4.73 | 4.09 | 4.29 | 4.29 | -2.72% | 18,112 |
| Apr 27, 2026 | 4.39 | 4.48 | 4.39 | 4.41 | 4.41 | 2.18% | 1,053 |
| Apr 24, 2026 | 4.62 | 4.62 | 4.32 | 4.32 | 4.32 | -2.47% | 1,593 |
| Apr 23, 2026 | 4.45 | 4.54 | 4.42 | 4.43 | 4.43 | 1.33% | 3,009 |
| Apr 22, 2026 | 4.10 | 4.40 | 4.10 | 4.37 | 4.37 | 3.73% | 12,832 |
| Apr 21, 2026 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | -1.29% | 15,483 |
| Apr 20, 2026 | 4.20 | 4.31 | 4.13 | 4.27 | 4.27 | 3.27% | 10,789 |
| Apr 17, 2026 | 3.94 | 4.24 | 3.94 | 4.13 | 4.13 | 4.29% | 3,530 |
| Apr 16, 2026 | 4.14 | 4.20 | 3.87 | 3.96 | 3.96 | -1.89% | 18,737 |
| Apr 15, 2026 | 4.04 | 4.04 | 3.91 | 4.04 | 4.04 | 4.16% | 1,731 |
| Apr 14, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -2.34% | 2,513 |
| Apr 13, 2026 | 4.02 | 4.17 | 3.97 | 3.97 | 3.97 | -1.03% | 1,079 |
| Apr 10, 2026 | 4.08 | 4.08 | 3.93 | 4.01 | 4.01 | 1.22% | 1,588 |
| Apr 9, 2026 | 3.93 | 3.98 | 3.88 | 3.96 | 3.96 | 2.47% | 4,588 |
| Apr 8, 2026 | 3.75 | 3.89 | 3.72 | 3.87 | 3.87 | 6.62% | 9,187 |
| Apr 7, 2026 | 3.88 | 3.88 | 3.61 | 3.63 | 3.63 | -12.86% | 40,665 |
| Apr 2, 2026 | 4.15 | 4.19 | 3.80 | 4.16 | 4.16 | 2.94% | 16,002 |
| Apr 1, 2026 | 3.81 | 4.13 | 3.72 | 4.04 | 4.04 | 10.11% | 3,248 |
| Mar 31, 2026 | 3.55 | 3.76 | 3.55 | 3.67 | 3.67 | 6.53% | 884 |