Roquefort Therapeutics plc (LON:ROQ)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
-0.050 (-3.85%)
Aug 22, 2025, 4:35 PM BST
Roquefort Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | -2.69% | 1,604,262 |
| Aug 21, 2025 | 1.30 | 1.50 | 1.22 | 1.30 | 1.30 | -3.70% | 1,812,785 |
| Aug 20, 2025 | 1.40 | 1.50 | 1.29 | 1.35 | 1.35 | -12.90% | 677,112 |
| Aug 19, 2025 | 1.53 | 1.70 | 1.40 | 1.55 | 1.55 | -6.06% | 1,596,319 |
| Aug 18, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | - | 40,908 |
| Aug 15, 2025 | 1.53 | 1.80 | 1.53 | 1.65 | 1.65 | - | 164,637 |
| Aug 14, 2025 | 1.55 | 1.65 | 1.50 | 1.65 | 1.65 | - | 459,907 |
| Aug 13, 2025 | 1.54 | 1.80 | 1.50 | 1.65 | 1.65 | - | 710,300 |
| Aug 12, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | - | 1,538,805 |
| Aug 11, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | - | 299,007 |
| Aug 8, 2025 | 1.63 | 1.65 | 1.51 | 1.65 | 1.65 | - | 645,242 |
| Aug 7, 2025 | 1.59 | 1.65 | 1.50 | 1.65 | 1.65 | - | 314,162 |
| Aug 6, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | - | 694,238 |
| Aug 5, 2025 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | - | 4,374 |
| Aug 4, 2025 | 1.50 | 1.90 | 1.50 | 1.65 | 1.65 | -2.94% | 471,151 |
| Aug 1, 2025 | 1.60 | 1.70 | 1.51 | 1.70 | 1.70 | -2.86% | 908,049 |
| Jul 31, 2025 | 1.71 | 1.90 | 1.60 | 1.75 | 1.75 | - | 1,036,716 |
| Jul 30, 2025 | 1.66 | 1.75 | 1.61 | 1.75 | 1.75 | - | 2,029,110 |
| Jul 29, 2025 | 1.82 | 1.82 | 1.65 | 1.75 | 1.75 | -2.78% | 1,721,563 |
| Jul 28, 2025 | 1.66 | 1.90 | 1.65 | 1.80 | 1.80 | 10.43% | 6,112,055 |
| Jul 25, 2025 | 1.31 | 1.80 | 1.31 | 1.63 | 1.63 | 16.43% | 9,659,856 |
| Jul 24, 2025 | 1.30 | 1.50 | 1.22 | 1.40 | 1.40 | -8.50% | 1,557,769 |
| Jul 23, 2025 | 1.45 | 1.53 | 1.30 | 1.53 | 1.53 | -1.29% | 1,998,049 |
| Jul 22, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 156,245 |
| Jul 21, 2025 | 1.43 | 1.70 | 1.40 | 1.55 | 1.55 | 10.71% | 783,567 |
| Jul 18, 2025 | 1.41 | 1.70 | 1.40 | 1.40 | 1.40 | -9.68% | 724,352 |
| Jul 17, 2025 | 1.52 | 1.55 | 1.41 | 1.55 | 1.55 | - | 280,024 |
| Jul 16, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | - | 2,000 |
| Jul 15, 2025 | 1.43 | 1.55 | 1.40 | 1.55 | 1.55 | - | 290,000 |
| Jul 14, 2025 | 1.53 | 1.55 | 1.43 | 1.55 | 1.55 | - | 531,977 |
| Jul 11, 2025 | 1.57 | 1.70 | 1.32 | 1.55 | 1.55 | - | 629,951 |
| Jul 10, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 12,031 |
| Jul 9, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | - | 704,035 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.45 | 1.55 | 1.55 | - | 96,514 |
| Jul 7, 2025 | 1.40 | 1.80 | 1.30 | 1.55 | 1.55 | 19.23% | 3,930,891 |
| Jul 4, 2025 | 1.44 | 1.44 | 1.23 | 1.30 | 1.30 | - | 151,915 |
| Jul 3, 2025 | 1.30 | 1.44 | 1.30 | 1.30 | 1.30 | 4.00% | 732,933 |
| Jul 2, 2025 | 1.17 | 1.33 | 1.12 | 1.25 | 1.25 | - | 382,151 |
| Jul 1, 2025 | 1.42 | 1.42 | 1.15 | 1.25 | 1.25 | - | 736,390 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.19 | 1.25 | 1.25 | - | 355,356 |
| Jun 27, 2025 | 1.28 | 1.42 | 1.08 | 1.25 | 1.25 | -7.41% | 1,419,187 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.25 | 1.35 | 1.35 | - | 487,151 |
| Jun 25, 2025 | 1.27 | 1.40 | 1.20 | 1.35 | 1.35 | - | 573,182 |
| Jun 24, 2025 | 1.41 | 1.70 | 1.20 | 1.35 | 1.35 | -12.90% | 1,602,558 |
| Jun 23, 2025 | 1.45 | 1.69 | 1.40 | 1.55 | 1.55 | 6.90% | 1,303,386 |
| Jun 20, 2025 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | 7.41% | 1,817,411 |
| Jun 19, 2025 | 1.70 | 1.70 | 1.22 | 1.35 | 1.35 | -15.63% | 3,765,068 |
| Jun 18, 2025 | 1.57 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 1,157,707 |
| Jun 17, 2025 | 1.56 | 1.77 | 1.53 | 1.65 | 1.65 | - | 2,070,428 |
| Jun 16, 2025 | 1.60 | 1.77 | 1.50 | 1.65 | 1.65 | -2.94% | 1,010,102 |