Barinthus Biotherapeutics plc (BRNS)

Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.59	0.63	0.59	0.63	0.63	4.83%	5,215
Mar 12, 2026	0.58	0.61	0.58	0.60	0.60	1.44%	12,428
Mar 11, 2026	0.63	0.65	0.58	0.59	0.59	4.69%	11,211
Mar 10, 2026	0.57	0.57	0.57	0.57	0.57	0.52%	2,815
Mar 9, 2026	0.62	0.64	0.56	0.56	0.56	-6.78%	13,463
Mar 6, 2026	0.60	0.61	0.57	0.60	0.60	2.05%	45,206
Mar 5, 2026	0.64	0.64	0.59	0.59	0.59	-1.52%	5,124
Mar 4, 2026	0.58	0.64	0.58	0.60	0.60	-	52,634
Mar 3, 2026	0.63	0.63	0.56	0.60	0.60	-1.93%	10,623
Mar 2, 2026	0.64	0.64	0.56	0.61	0.61	4.74%	19,922
Feb 27, 2026	0.58	0.58	0.58	0.58	0.58	0.19%	996
Feb 26, 2026	0.60	0.64	0.58	0.58	0.58	-4.43%	24,494
Feb 25, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,298
Feb 24, 2026	0.59	0.64	0.59	0.60	0.60	3.43%	12,103
Feb 23, 2026	0.64	0.64	0.58	0.58	0.58	-7.18%	33,681
Feb 20, 2026	0.59	0.63	0.59	0.63	0.63	7.76%	6,434
Feb 19, 2026	0.64	0.69	0.58	0.58	0.58	-12.12%	553,296
Feb 18, 2026	0.70	0.70	0.58	0.66	0.66	7.49%	151,031
Feb 17, 2026	0.65	0.70	0.59	0.61	0.61	-2.38%	52,830
Feb 13, 2026	0.64	0.69	0.59	0.63	0.63	0.54%	142,634
Feb 12, 2026	0.68	0.69	0.63	0.63	0.63	-5.36%	43,165
Feb 11, 2026	0.70	0.71	0.56	0.66	0.66	-6.90%	146,750
Feb 10, 2026	0.72	0.72	0.71	0.71	0.71	0.35%	28,979
Feb 9, 2026	0.72	0.73	0.70	0.71	0.71	0.35%	53,596
Feb 6, 2026	0.74	0.75	0.70	0.71	0.71	-5.06%	27,485
Feb 5, 2026	0.73	0.74	0.71	0.74	0.74	6.09%	7,622
Feb 4, 2026	0.72	0.73	0.70	0.70	0.70	-6.04%	16,237
Feb 3, 2026	0.72	0.75	0.72	0.75	0.75	2.76%	27,111
Feb 2, 2026	0.71	0.74	0.70	0.73	0.73	-0.68%	18,713
Jan 30, 2026	0.74	0.74	0.71	0.73	0.73	1.19%	3,393
Jan 29, 2026	0.71	0.74	0.71	0.72	0.72	-2.24%	12,944
Jan 28, 2026	0.72	0.74	0.71	0.74	0.74	-0.01%	20,500
Jan 27, 2026	0.73	0.75	0.71	0.74	0.74	3.56%	18,859
Jan 26, 2026	0.75	0.75	0.71	0.71	0.71	-1.17%	46,983
Jan 23, 2026	0.71	0.74	0.71	0.72	0.72	-0.96%	11,738
Jan 22, 2026	0.71	0.75	0.71	0.73	0.73	2.54%	21,563
Jan 21, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	50,543
Jan 20, 2026	0.73	0.73	0.72	0.72	0.72	-0.70%	42,436
Jan 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.67%	23,309
Jan 15, 2026	0.75	0.75	0.73	0.73	0.73	-3.29%	110,297
Jan 14, 2026	0.73	0.75	0.73	0.75	0.75	-0.61%	54,962
Jan 13, 2026	0.76	0.76	0.73	0.76	0.76	-0.08%	59,236
Jan 12, 2026	0.76	0.76	0.71	0.76	0.76	0.07%	49,515
Jan 9, 2026	0.76	0.76	0.74	0.76	0.76	0.21%	18,996
Jan 8, 2026	0.72	0.76	0.71	0.76	0.76	4.54%	69,969
Jan 7, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	47,059
Jan 6, 2026	0.73	0.74	0.70	0.71	0.71	-2.34%	55,156
Jan 5, 2026	0.73	0.73	0.70	0.73	0.73	-1.07%	76,158
Jan 2, 2026	0.73	0.74	0.72	0.74	0.74	4.99%	28,720
Dec 31, 2025	0.67	0.74	0.67	0.70	0.70	2.79%	113,606

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.