AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 598.00
+8.00 (1.36%)
Aug 1, 2025, 4:58 PM BST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 609.76 | 618.00 | 592.00 | 598.00 | 598.00 | 1.36% | 31,915 |
| Jul 31, 2025 | 624.00 | 650.00 | 590.00 | 590.00 | 590.00 | -6.35% | 42,021 |
| Jul 30, 2025 | 644.00 | 644.00 | 626.00 | 630.00 | 630.00 | 0.32% | 63,917 |
| Jul 29, 2025 | 576.00 | 640.00 | 576.00 | 628.00 | 628.00 | 8.65% | 52,441 |
| Jul 28, 2025 | 590.00 | 600.00 | 560.00 | 578.00 | 578.00 | -1.37% | 28,998 |
| Jul 25, 2025 | 596.00 | 600.00 | 582.00 | 586.00 | 586.00 | -1.01% | 17,244 |
| Jul 24, 2025 | 618.00 | 628.38 | 582.00 | 592.00 | 592.00 | -4.52% | 57,841 |
| Jul 23, 2025 | 616.00 | 640.00 | 602.00 | 620.00 | 620.00 | 0.98% | 37,378 |
| Jul 22, 2025 | 628.88 | 640.00 | 610.00 | 614.00 | 614.00 | -2.85% | 31,794 |
| Jul 21, 2025 | 628.00 | 650.00 | 618.00 | 632.00 | 632.00 | 1.28% | 81,368 |
| Jul 18, 2025 | 600.00 | 658.00 | 596.22 | 624.00 | 624.00 | 7.96% | 196,544 |
| Jul 17, 2025 | 578.00 | 592.00 | 572.00 | 578.00 | 578.00 | 1.76% | 71,374 |
| Jul 16, 2025 | 536.00 | 587.00 | 536.00 | 568.00 | 568.00 | 5.58% | 55,111 |
| Jul 15, 2025 | 570.00 | 578.00 | 538.00 | 538.00 | 538.00 | -4.27% | 37,085 |
| Jul 14, 2025 | 570.00 | 580.00 | 553.89 | 562.00 | 562.00 | 2.18% | 88,565 |
| Jul 11, 2025 | 540.00 | 568.00 | 528.25 | 550.00 | 550.00 | 4.17% | 96,009 |
| Jul 10, 2025 | 521.26 | 538.00 | 520.00 | 528.00 | 528.00 | 1.54% | 54,101 |
| Jul 9, 2025 | 538.00 | 538.00 | 520.00 | 520.00 | 520.00 | -0.57% | 74,675 |
| Jul 8, 2025 | 530.00 | 540.00 | 517.30 | 523.00 | 523.00 | 0.19% | 82,188 |
| Jul 7, 2025 | 520.00 | 530.00 | 515.30 | 522.00 | 522.00 | 0.77% | 106,824 |
| Jul 4, 2025 | 528.00 | 528.00 | 505.00 | 518.00 | 518.00 | 1.97% | 66,988 |
| Jul 3, 2025 | 520.00 | 520.00 | 504.00 | 508.00 | 508.00 | -1.36% | 29,454 |
| Jul 2, 2025 | 520.00 | 524.00 | 512.00 | 515.00 | 515.00 | -0.19% | 28,436 |
| Jul 1, 2025 | 488.00 | 522.14 | 480.81 | 516.00 | 516.00 | 7.28% | 94,425 |
| Jun 30, 2025 | 480.00 | 488.00 | 474.24 | 481.00 | 481.00 | 0.31% | 18,662 |
| Jun 27, 2025 | 478.00 | 487.00 | 461.00 | 479.50 | 479.50 | -0.72% | 20,662 |
| Jun 26, 2025 | 485.00 | 488.00 | 478.00 | 483.00 | 483.00 | 0.10% | 39,999 |
| Jun 25, 2025 | 480.00 | 489.29 | 465.00 | 482.50 | 482.50 | 1.15% | 45,741 |
| Jun 24, 2025 | 480.35 | 485.00 | 463.00 | 477.00 | 477.00 | -2.05% | 30,998 |
| Jun 23, 2025 | 468.30 | 487.00 | 450.89 | 487.00 | 487.00 | 3.40% | 82,463 |
| Jun 20, 2025 | 470.00 | 478.29 | 465.79 | 471.00 | 471.00 | -0.74% | 34,260 |
| Jun 19, 2025 | 470.00 | 487.00 | 470.00 | 474.50 | 474.50 | 0.32% | 41,644 |
| Jun 18, 2025 | 469.95 | 487.00 | 463.39 | 473.00 | 473.00 | 1.72% | 43,720 |
| Jun 17, 2025 | 463.09 | 487.00 | 460.00 | 465.00 | 465.00 | -2.00% | 34,609 |
| Jun 16, 2025 | 495.00 | 510.00 | 451.00 | 474.50 | 474.50 | -4.14% | 87,449 |
| Jun 13, 2025 | 425.00 | 497.00 | 425.00 | 495.00 | 495.00 | 19.13% | 118,128 |
| Jun 12, 2025 | 415.00 | 434.00 | 401.00 | 415.50 | 415.50 | -0.60% | 31,247 |
| Jun 11, 2025 | 400.00 | 434.00 | 400.00 | 418.00 | 418.00 | -0.71% | 47,595 |
| Jun 10, 2025 | 414.00 | 428.75 | 405.00 | 421.00 | 421.00 | 1.20% | 32,939 |
| Jun 9, 2025 | 415.00 | 417.40 | 396.26 | 416.00 | 416.00 | 0.24% | 25,501 |
| Jun 6, 2025 | 404.13 | 415.00 | 403.00 | 415.00 | 415.00 | 1.72% | 11,011 |
| Jun 5, 2025 | 410.00 | 415.00 | 402.00 | 408.00 | 408.00 | -0.49% | 18,049 |
| Jun 4, 2025 | 409.00 | 410.64 | 395.00 | 410.00 | 410.00 | 1.36% | 25,819 |
| Jun 3, 2025 | 414.00 | 414.00 | 398.33 | 404.50 | 404.50 | -2.29% | 18,024 |
| Jun 2, 2025 | 391.00 | 414.00 | 391.00 | 414.00 | 414.00 | 4.81% | 20,204 |
| May 30, 2025 | 393.00 | 410.00 | 381.00 | 395.00 | 395.00 | 3.00% | 24,426 |
| May 29, 2025 | 382.00 | 394.00 | 375.19 | 383.50 | 383.50 | 0.39% | 10,819 |
| May 28, 2025 | 395.00 | 395.00 | 379.24 | 382.00 | 382.00 | -0.52% | 16,370 |
| May 27, 2025 | 399.00 | 399.00 | 378.85 | 384.00 | 384.00 | -4.00% | 12,509 |
| May 23, 2025 | 375.66 | 405.00 | 375.66 | 400.00 | 400.00 | 2.83% | 15,017 |