Prothena Corporation plc (LON:0Y3M)
London · Delayed Price · Currency is GBP · Price in USD 9.12
+0.39 (4.49%)
At close: Aug 11, 2026
LON:0Y3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.16 | 9.16 | 8.90 | 9.12 | 9.12 | 4.49% | 316 |
| Aug 10, 2026 | 8.75 | 8.88 | 8.54 | 8.73 | 8.73 | -0.11% | 765 |
| Aug 7, 2026 | 8.45 | 8.74 | 8.31 | 8.74 | 8.74 | 4.92% | 154 |
| Aug 6, 2026 | 8.42 | 8.75 | 8.33 | 8.33 | 8.33 | -2.00% | 1,967 |
| Aug 5, 2026 | 8.49 | 8.70 | 8.47 | 8.50 | 8.50 | -0.47% | 591 |
| Aug 4, 2026 | 8.38 | 8.58 | 8.34 | 8.54 | 8.54 | 3.16% | 803 |
| Aug 3, 2026 | 8.28 | 8.28 | 8.00 | 8.28 | 8.28 | 2.21% | 92 |
| Jul 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.36% | 6 |
| Jul 30, 2026 | 8.42 | 8.42 | 8.28 | 8.38 | 8.38 | -0.63% | 649 |
| Jul 29, 2026 | 8.40 | 8.72 | 8.40 | 8.44 | 8.44 | 0.66% | 409 |
| Jul 28, 2026 | 8.70 | 8.70 | 8.38 | 8.38 | 8.38 | -4.28% | 171 |
| Jul 27, 2026 | 8.88 | 9.01 | 8.59 | 8.76 | 8.76 | -0.85% | 442 |
| Jul 24, 2026 | 8.55 | 8.83 | 8.55 | 8.83 | 8.83 | 2.56% | - |
| Jul 23, 2026 | 8.37 | 8.61 | 8.37 | 8.61 | 8.61 | -0.37% | 89 |
| Jul 22, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | - | 30 |
| Jul 21, 2026 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | 0.26% | 42 |
| Jul 20, 2026 | 8.78 | 8.78 | 8.58 | 8.62 | 8.62 | -0.56% | 445 |
| Jul 17, 2026 | 8.70 | 8.75 | 8.67 | 8.67 | 8.67 | 4.66% | 572 |
| Jul 16, 2026 | 8.41 | 8.41 | 8.22 | 8.28 | 8.28 | -3.84% | 151 |
| Jul 15, 2026 | 8.71 | 8.80 | 8.54 | 8.61 | 8.61 | -2.46% | 19 |
| Jul 14, 2026 | 8.58 | 8.92 | 8.58 | 8.83 | 8.83 | -0.34% | 299 |
| Jul 13, 2026 | 8.92 | 9.23 | 8.80 | 8.86 | 8.86 | -2.94% | 970 |
| Jul 10, 2026 | 9.64 | 9.77 | 9.08 | 9.13 | 9.13 | -5.31% | 596 |
| Jul 9, 2026 | 9.84 | 9.92 | 9.63 | 9.64 | 9.64 | -0.41% | 809 |
| Jul 8, 2026 | 9.65 | 9.77 | 9.59 | 9.68 | 9.68 | 0.02% | 297 |
| Jul 7, 2026 | 9.62 | 9.74 | 9.45 | 9.68 | 9.68 | 0.39% | 568 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.64 | 9.64 | 9.64 | -1.63% | 49 |
| Jul 2, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | 1.77% | 1 |
| Jul 1, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.94% | 10 |
| Jun 30, 2026 | 9.84 | 10.02 | 9.82 | 9.82 | 9.82 | -0.30% | 58 |
| Jun 29, 2026 | 10.03 | 10.06 | 9.81 | 9.85 | 9.85 | 0.92% | 132 |
| Jun 26, 2026 | 9.33 | 9.81 | 9.33 | 9.76 | 9.76 | 3.72% | 384 |
| Jun 25, 2026 | 9.31 | 9.41 | 9.28 | 9.41 | 9.41 | -2.01% | 27 |
| Jun 24, 2026 | 9.57 | 9.84 | 9.47 | 9.60 | 9.60 | -0.28% | 349 |
| Jun 23, 2026 | 8.97 | 9.63 | 8.97 | 9.63 | 9.63 | 5.42% | 1,029 |
| Jun 22, 2026 | 9.00 | 9.16 | 8.86 | 9.14 | 9.14 | 2.76% | 2,287 |
| Jun 18, 2026 | 8.63 | 8.89 | 8.56 | 8.89 | 8.89 | 3.25% | 4,545 |
| Jun 17, 2026 | 8.39 | 8.65 | 8.39 | 8.61 | 8.61 | 4.36% | 625 |
| Jun 16, 2026 | 8.35 | 8.35 | 8.04 | 8.25 | 8.25 | 2.64% | 583 |
| Jun 15, 2026 | 8.65 | 8.77 | 8.00 | 8.04 | 8.04 | -3.54% | 2,445 |
| Jun 11, 2026 | 8.01 | 8.33 | 7.89 | 8.33 | 8.33 | 2.12% | 70 |
| Jun 10, 2026 | 8.28 | 8.46 | 8.16 | 8.16 | 8.16 | -5.52% | 204 |
| Jun 9, 2026 | 8.69 | 8.69 | 8.64 | 8.64 | 8.64 | -0.38% | 320 |
| Jun 8, 2026 | 8.80 | 8.97 | 8.66 | 8.67 | 8.67 | -2.42% | 785 |
| Jun 5, 2026 | 9.16 | 9.29 | 8.66 | 8.89 | 8.89 | -3.58% | 1,666 |
| Jun 4, 2026 | 9.14 | 9.38 | 9.14 | 9.22 | 9.22 | 3.60% | 856 |
| Jun 3, 2026 | 9.21 | 9.21 | 8.78 | 8.90 | 8.90 | -4.11% | 7,060 |
| Jun 2, 2026 | 9.33 | 9.50 | 9.17 | 9.28 | 9.28 | -5.83% | 75 |
| Jun 1, 2026 | 9.96 | 10.16 | 9.79 | 9.85 | 9.85 | -1.79% | 1,106 |
| May 29, 2026 | 10.07 | 10.07 | 9.82 | 10.03 | 10.03 | 0.50% | 25 |