Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 930.00
+24.00 (2.65%)
At close: Feb 12, 2026
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 850.00 | 940.00 | 848.00 | 930.00 | 930.00 | 2.65% | 14,209 |
| Feb 11, 2026 | 906.00 | 980.00 | 850.00 | 906.00 | 906.00 | -4.83% | 15,058 |
| Feb 10, 2026 | 848.00 | 1,100.00 | 796.00 | 952.00 | 952.00 | 4.04% | 95,030 |
| Feb 9, 2026 | 1,155.00 | 1,160.00 | 826.00 | 915.00 | 915.00 | -16.82% | 73,121 |
| Feb 6, 2026 | 992.00 | 1,145.00 | 922.00 | 1,100.00 | 1,100.00 | 10.89% | 92,945 |
| Feb 5, 2026 | 900.00 | 992.00 | 820.00 | 992.00 | 992.00 | 17.81% | 91,753 |
| Feb 4, 2026 | 830.00 | 885.68 | 782.00 | 842.00 | 842.00 | 5.25% | 29,089 |
| Feb 3, 2026 | 747.48 | 830.00 | 732.00 | 800.00 | 800.00 | 8.11% | 18,738 |
| Feb 2, 2026 | 732.00 | 878.00 | 702.00 | 740.00 | 740.00 | 0.54% | 47,257 |
| Jan 30, 2026 | 788.00 | 838.00 | 610.33 | 736.00 | 736.00 | -6.72% | 86,495 |
| Jan 29, 2026 | 788.00 | 856.00 | 758.00 | 789.00 | 789.00 | -3.55% | 20,155 |
| Jan 28, 2026 | 830.00 | 930.00 | 800.00 | 818.00 | 818.00 | 1.74% | 72,795 |
| Jan 27, 2026 | 650.00 | 850.42 | 650.00 | 804.00 | 804.00 | 18.93% | 87,008 |
| Jan 26, 2026 | 694.00 | 700.02 | 642.00 | 676.00 | 676.00 | 0.30% | 18,896 |
| Jan 23, 2026 | 670.00 | 690.00 | 642.00 | 674.00 | 674.00 | -1.03% | 14,787 |
| Jan 22, 2026 | 662.00 | 700.00 | 640.00 | 681.00 | 681.00 | 1.95% | 17,978 |
| Jan 21, 2026 | 642.00 | 694.00 | 642.00 | 668.00 | 668.00 | -2.91% | 10,744 |
| Jan 20, 2026 | 602.00 | 688.00 | 598.00 | 688.00 | 688.00 | 9.73% | 15,336 |
| Jan 19, 2026 | 636.00 | 636.00 | 600.00 | 627.00 | 627.00 | 0.32% | 10,883 |
| Jan 16, 2026 | 610.00 | 648.00 | 600.00 | 625.00 | 625.00 | -0.32% | 8,232 |
| Jan 15, 2026 | 650.00 | 652.00 | 602.00 | 627.00 | 627.00 | -1.42% | 22,340 |
| Jan 14, 2026 | 652.00 | 652.00 | 612.00 | 636.00 | 636.00 | -0.31% | 6,045 |
| Jan 13, 2026 | 612.00 | 654.00 | 612.00 | 638.00 | 638.00 | 1.11% | 20,901 |
| Jan 12, 2026 | 618.00 | 649.00 | 600.00 | 631.00 | 631.00 | 1.61% | 28,000 |
| Jan 9, 2026 | 611.34 | 642.00 | 592.00 | 621.00 | 621.00 | -0.48% | 13,472 |
| Jan 8, 2026 | 648.00 | 648.00 | 600.00 | 624.00 | 624.00 | 2.30% | 39,945 |
| Jan 7, 2026 | 602.00 | 677.83 | 569.45 | 610.00 | 610.00 | 5.54% | 42,806 |
| Jan 6, 2026 | 578.00 | 587.91 | 546.00 | 578.00 | 578.00 | 5.47% | 19,913 |
| Jan 5, 2026 | 574.00 | 606.00 | 548.00 | 548.00 | 548.00 | -3.52% | 12,668 |
| Jan 2, 2026 | 552.00 | 622.00 | 552.00 | 568.00 | 568.00 | -0.70% | 23,504 |
| Dec 31, 2025 | 592.00 | 594.00 | 548.00 | 572.00 | 572.00 | 0.35% | 3,121 |
| Dec 30, 2025 | 556.00 | 588.00 | 550.00 | 570.00 | 570.00 | 0.35% | 15,766 |
| Dec 29, 2025 | 582.00 | 628.00 | 556.00 | 568.00 | 568.00 | -4.70% | 15,190 |
| Dec 24, 2025 | 596.00 | 624.00 | 572.00 | 596.00 | 596.00 | -0.67% | 987 |
| Dec 23, 2025 | 628.00 | 630.00 | 572.29 | 600.00 | 600.00 | -5.36% | 16,671 |
| Dec 22, 2025 | 616.00 | 634.00 | 550.00 | 634.00 | 634.00 | 6.02% | 45,722 |
| Dec 19, 2025 | 608.00 | 660.00 | 598.00 | 598.00 | 598.00 | -7.00% | 15,293 |
| Dec 18, 2025 | 602.00 | 674.00 | 596.00 | 643.00 | 643.00 | -3.16% | 23,661 |
| Dec 17, 2025 | 660.00 | 664.00 | 615.00 | 664.00 | 664.00 | 6.07% | 23,873 |
| Dec 16, 2025 | 612.00 | 656.00 | 602.00 | 626.00 | 626.00 | -1.42% | 35,088 |
| Dec 15, 2025 | 600.00 | 668.00 | 546.00 | 635.00 | 635.00 | 10.63% | 70,732 |
| Dec 12, 2025 | 616.00 | 618.00 | 548.00 | 574.00 | 574.00 | -0.35% | 39,355 |
| Dec 11, 2025 | 620.00 | 620.00 | 570.00 | 576.00 | 576.00 | 0.88% | 17,696 |
| Dec 10, 2025 | 548.00 | 628.00 | 548.00 | 571.00 | 571.00 | 2.15% | 32,993 |
| Dec 9, 2025 | 600.00 | 740.00 | 546.00 | 559.00 | 559.00 | -6.83% | 130,460 |
| Dec 8, 2025 | 477.00 | 632.00 | 470.00 | 600.00 | 600.00 | 29.31% | 99,827 |
| Dec 5, 2025 | 414.00 | 520.00 | 356.00 | 464.00 | 464.00 | 12.48% | 251,125 |
| Dec 4, 2025 | 520.00 | 520.00 | 392.00 | 412.50 | 412.50 | -20.98% | 127,510 |
| Dec 3, 2025 | 570.00 | 610.00 | 510.00 | 522.00 | 522.00 | -13.00% | 63,750 |
| Dec 2, 2025 | 618.00 | 620.00 | 618.00 | 600.00 | 600.00 | -2.28% | 13,254 |