Barinthus Biotherapeutics plc (BRNS)

Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	0.76	0.76	0.71	0.76	0.76	0.07%	48,014
Jan 9, 2026	0.76	0.76	0.74	0.76	0.76	0.21%	16,686
Jan 8, 2026	0.72	0.76	0.71	0.76	0.76	4.54%	69,635
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%	55,125
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%	25,998
Dec 31, 2025	0.67	0.74	0.67	0.70	0.70	2.79%	113,606
Dec 30, 2025	0.72	0.72	0.67	0.68	0.68	-1.30%	35,386
Dec 29, 2025	0.70	0.77	0.68	0.69	0.69	-2.00%	84,476
Dec 26, 2025	0.68	0.72	0.66	0.70	0.70	0.38%	159,885
Dec 24, 2025	0.72	0.74	0.68	0.70	0.70	-1.07%	21,579
Dec 23, 2025	0.70	0.74	0.68	0.71	0.71	-1.51%	61,549
Dec 22, 2025	0.72	0.74	0.68	0.72	0.72	-2.57%	95,849
Dec 19, 2025	0.72	0.74	0.71	0.74	0.74	1.04%	73,238
Dec 18, 2025	0.72	0.74	0.70	0.73	0.73	1.72%	68,216
Dec 17, 2025	0.73	0.78	0.70	0.72	0.72	-2.64%	74,903
Dec 16, 2025	0.75	0.75	0.71	0.74	0.74	-0.20%	40,064
Dec 15, 2025	0.73	0.74	0.68	0.74	0.74	8.94%	140,676
Dec 12, 2025	0.74	0.75	0.68	0.68	0.68	-5.71%	139,552
Dec 11, 2025	0.75	0.76	0.69	0.72	0.72	2.33%	177,430
Dec 10, 2025	0.78	0.78	0.68	0.70	0.70	3.85%	130,580
Dec 9, 2025	0.70	0.70	0.66	0.68	0.68	-3.54%	37,623
Dec 8, 2025	0.72	0.75	0.69	0.70	0.70	-2.56%	84,860
Dec 5, 2025	0.74	0.75	0.72	0.72	0.72	0.04%	10,265
Dec 4, 2025	0.75	0.79	0.72	0.72	0.72	-2.57%	47,951
Dec 3, 2025	0.75	0.82	0.73	0.74	0.74	3.37%	24,861
Dec 2, 2025	0.80	0.80	0.70	0.72	0.72	-6.39%	80,891
Dec 1, 2025	0.80	0.82	0.76	0.76	0.76	-3.19%	12,788
Nov 28, 2025	0.78	0.80	0.76	0.79	0.79	2.05%	20,253
Nov 26, 2025	0.73	0.85	0.71	0.77	0.77	8.87%	36,095
Nov 25, 2025	0.69	0.74	0.69	0.71	0.71	0.06%	28,296
Nov 24, 2025	0.70	0.74	0.68	0.71	0.71	-0.62%	85,324
Nov 21, 2025	0.68	0.80	0.68	0.72	0.72	2.67%	82,543
Nov 20, 2025	0.71	0.75	0.68	0.70	0.70	-4.60%	95,140
Nov 19, 2025	0.72	0.75	0.70	0.73	0.73	2.37%	77,471
Nov 18, 2025	0.75	0.79	0.71	0.71	0.71	-7.32%	153,988
Nov 17, 2025	0.80	0.81	0.76	0.77	0.77	-3.22%	409,650
Nov 14, 2025	0.76	0.80	0.75	0.80	0.80	1.66%	335,553
Nov 13, 2025	0.81	0.82	0.75	0.78	0.78	-3.35%	270,674
Nov 12, 2025	0.83	0.83	0.79	0.81	0.81	1.14%	31,406
Nov 11, 2025	0.89	0.90	0.76	0.80	0.80	-9.09%	174,316
Nov 10, 2025	1.08	1.10	0.74	0.88	0.88	-17.76%	785,339
Nov 7, 2025	1.25	1.25	1.05	1.07	1.07	-10.08%	117,037
Nov 6, 2025	1.15	1.19	1.10	1.19	1.19	6.25%	17,701
Nov 5, 2025	1.19	1.21	1.12	1.12	1.12	-3.45%	9,610
Nov 4, 2025	1.20	1.21	1.10	1.16	1.16	-2.52%	18,376
Nov 3, 2025	1.27	1.31	1.14	1.19	1.19	-9.64%	58,829
Oct 31, 2025	1.27	1.38	1.27	1.32	1.32	2.09%	12,941
Oct 30, 2025	1.33	1.37	1.27	1.29	1.29	-3.01%	9,475

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.