Sangamo Therapeutics, Inc. (LON:0R1D)
London · Delayed Price · Currency is GBP · Price in USD 0.1452
-0.0019 (-1.29%)
Sep 25, 2026, 3:29 PM GMT
LON:0R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 20 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | 14,981 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.02% | 56,216 |
| Sep 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.61% | 102,463 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.15% | 287,134 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.20% | 47,341 |
| Sep 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.27% | 42,386 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.50% | 22,482 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.14% | 15,901 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.87% | 76,413 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.83% | 10,818 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.10% | 51,199 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.16% | 79,805 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 124,595 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.49% | 18,380 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.90% | 116,472 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.46% | 56,314 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.18% | 10,122 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.16% | 25,103 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.87% | 142,921 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.73% | 80,279 |
| Aug 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.06% | 32,772 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.72% | 192,616 |
| Aug 24, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 13.33% | 91,009 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.61% | 297,544 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.19% | 74,151 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.20% | 166,561 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.19% | 194,302 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.31% | 39,936 |
| Aug 14, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 6.14% | 669,039 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.90% | 485,896 |
| Aug 12, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 13.24% | 272,055 |
| Aug 11, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 28.61% | 106,631 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 5.75% | 72,196 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -9.01% | 107,925 |
| Aug 6, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 12.14% | 162,920 |
| Aug 5, 2026 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 9.62% | 131,512 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.68% | 116,219 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 8.97% | 32,264 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 10.01% | 80,453 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 15,324 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.62% | 74,004 |
| Jul 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.84% | 38,126 |
| Jul 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.76% | 117,489 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.55% | 147,896 |
| Jul 23, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 18.58% | 48,860 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.10% | 81,089 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -10.38% | 495,044 |
| Jul 20, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 15.25% | 59,554 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.43% | 37,929 |