Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 699.53
+9.53 (1.38%)
May 26, 2026, 4:16 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 660.00 | 720.00 | 660.00 | 706.00 | 706.00 | 2.32% | 16,149 |
| May 22, 2026 | 675.00 | 698.00 | 666.00 | 690.00 | 690.00 | 1.47% | 6,474 |
| May 21, 2026 | 650.00 | 699.00 | 650.00 | 680.00 | 680.00 | 1.64% | 9,689 |
| May 20, 2026 | 679.00 | 698.00 | 650.00 | 669.00 | 669.00 | -1.25% | 20,138 |
| May 19, 2026 | 679.00 | 680.00 | 667.28 | 677.50 | 677.50 | 0.52% | 6,977 |
| May 18, 2026 | 680.00 | 707.00 | 660.00 | 674.00 | 674.00 | -0.81% | 6,673 |
| May 15, 2026 | 679.00 | 699.00 | 662.00 | 679.50 | 679.50 | -0.80% | 18,164 |
| May 14, 2026 | 630.00 | 689.00 | 630.00 | 685.00 | 685.00 | 6.78% | 31,036 |
| May 13, 2026 | 615.00 | 650.00 | 615.00 | 641.50 | 641.50 | 0.86% | 10,900 |
| May 12, 2026 | 645.00 | 684.00 | 601.00 | 636.00 | 636.00 | -4.00% | 43,500 |
| May 11, 2026 | 680.00 | 699.00 | 637.07 | 662.50 | 662.50 | -3.92% | 19,358 |
| May 8, 2026 | 680.00 | 699.00 | 660.00 | 689.50 | 689.50 | -1.50% | 5,520 |
| May 7, 2026 | 700.00 | 700.00 | 675.46 | 700.00 | 700.00 | 2.19% | 23,586 |
| May 6, 2026 | 675.00 | 699.00 | 670.00 | 685.00 | 685.00 | 0.74% | 19,339 |
| May 5, 2026 | 660.00 | 700.00 | 660.00 | 680.00 | 680.00 | 0.52% | 40,440 |
| May 1, 2026 | 676.00 | 690.00 | 652.00 | 676.50 | 676.50 | 0.22% | 43,467 |
| Apr 30, 2026 | 675.00 | 700.00 | 659.99 | 675.00 | 675.00 | -0.74% | 43,971 |
| Apr 29, 2026 | 700.00 | 720.00 | 666.00 | 680.00 | 680.00 | -1.45% | 62,753 |
| Apr 28, 2026 | 801.00 | 822.00 | 680.00 | 690.00 | 690.00 | -14.07% | 130,245 |
| Apr 27, 2026 | 770.00 | 890.00 | 755.00 | 803.00 | 803.00 | -0.37% | 7,904 |
| Apr 24, 2026 | 820.00 | 844.00 | 741.00 | 806.00 | 806.00 | 2.48% | 23,254 |
| Apr 23, 2026 | 810.00 | 847.00 | 681.00 | 786.50 | 786.50 | -2.18% | 50,196 |
| Apr 22, 2026 | 825.00 | 908.00 | 800.24 | 804.00 | 804.00 | -6.13% | 7,278 |
| Apr 21, 2026 | 866.00 | 888.00 | 821.00 | 856.50 | 856.50 | 7.87% | 14,497 |
| Apr 20, 2026 | 844.00 | 907.00 | 794.00 | 794.00 | 794.00 | -11.78% | 9,913 |
| Apr 17, 2026 | 914.00 | 940.00 | 816.00 | 900.00 | 900.00 | -1.75% | 31,297 |
| Apr 16, 2026 | 895.00 | 924.00 | 876.84 | 916.00 | 916.00 | 4.09% | 7,884 |
| Apr 15, 2026 | 922.00 | 959.00 | 826.06 | 880.00 | 880.00 | 1.73% | 14,082 |
| Apr 14, 2026 | 932.00 | 993.00 | 865.00 | 865.00 | 865.00 | -11.37% | 38,940 |
| Apr 13, 2026 | 998.00 | 998.00 | 880.00 | 976.00 | 976.00 | 1.67% | 13,056 |
| Apr 10, 2026 | 919.00 | 1,000.00 | 918.05 | 960.00 | 960.00 | -0.57% | 20,279 |
| Apr 9, 2026 | 912.00 | 1,010.00 | 910.00 | 965.50 | 965.50 | - | 19,690 |
| Apr 8, 2026 | 891.00 | 1,004.00 | 891.00 | 965.50 | 965.50 | 2.17% | 31,533 |
| Apr 7, 2026 | 901.00 | 997.00 | 890.00 | 945.00 | 945.00 | -0.53% | 67,654 |
| Apr 2, 2026 | 932.00 | 1,025.00 | 900.00 | 950.00 | 950.00 | -0.63% | 7,672 |
| Apr 1, 2026 | 900.00 | 1,020.00 | 900.00 | 956.00 | 956.00 | -1.44% | 11,515 |
| Mar 31, 2026 | 892.00 | 1,000.00 | 892.00 | 970.00 | 970.00 | 2.11% | 25,666 |
| Mar 30, 2026 | 978.00 | 998.00 | 850.11 | 950.00 | 950.00 | -2.91% | 17,508 |
| Mar 27, 2026 | 992.00 | 1,035.00 | 904.00 | 978.50 | 978.50 | -4.07% | 7,736 |
| Mar 26, 2026 | 976.00 | 1,035.00 | 890.76 | 1,020.00 | 1,020.00 | 1.49% | 23,877 |
| Mar 25, 2026 | 950.00 | 1,015.00 | 916.00 | 1,005.00 | 1,005.00 | 5.13% | 9,800 |
| Mar 24, 2026 | 1,020.00 | 1,060.00 | 920.00 | 956.00 | 956.00 | -8.08% | 18,831 |
| Mar 23, 2026 | 982.00 | 1,040.00 | 902.00 | 1,040.00 | 1,040.00 | 13.54% | 14,356 |
| Mar 20, 2026 | 992.00 | 1,020.00 | 802.00 | 916.00 | 916.00 | -9.75% | 60,051 |
| Mar 19, 2026 | 1,090.00 | 1,125.00 | 992.00 | 1,015.00 | 1,015.00 | -7.09% | 26,541 |
| Mar 18, 2026 | 1,095.00 | 1,195.00 | 1,060.00 | 1,092.50 | 1,092.50 | -1.80% | 8,458 |
| Mar 17, 2026 | 1,125.00 | 1,200.00 | 1,090.00 | 1,112.50 | 1,112.50 | -1.98% | 19,122 |
| Mar 16, 2026 | 1,150.00 | 1,200.00 | 1,055.00 | 1,135.00 | 1,135.00 | -0.87% | 9,418 |
| Mar 13, 2026 | 1,090.00 | 1,200.00 | 1,065.00 | 1,145.00 | 1,145.00 | 2.92% | 16,810 |
| Mar 12, 2026 | 1,125.00 | 1,150.00 | 1,075.00 | 1,112.50 | 1,112.50 | 2.06% | 8,505 |