Barinthus Biotherapeutics plc (BRNS)

Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.67	0.70	0.65	0.65	0.65	-6.95%	3,215
Jun 3, 2026	0.66	0.70	0.65	0.70	0.70	6.18%	3,992
Jun 2, 2026	0.70	0.70	0.66	0.66	0.66	-3.04%	3,196
Jun 1, 2026	0.70	0.70	0.68	0.68	0.68	-	1,242
May 29, 2026	0.66	0.68	0.66	0.68	0.68	-0.37%	2,341
May 28, 2026	0.64	0.70	0.64	0.68	0.68	-2.37%	3,453
May 27, 2026	0.71	0.71	0.68	0.70	0.70	2.68%	4,348
May 26, 2026	0.70	0.70	0.64	0.68	0.68	-0.79%	21,045
May 22, 2026	0.71	0.72	0.67	0.69	0.69	-1.98%	7,743
May 21, 2026	0.69	0.71	0.68	0.70	0.70	2.02%	11,810
May 20, 2026	0.64	0.71	0.64	0.69	0.69	0.51%	50,875
May 19, 2026	0.69	0.72	0.66	0.68	0.68	7.05%	19,536
May 18, 2026	0.68	0.70	0.63	0.64	0.64	-6.05%	73,592
May 15, 2026	0.73	0.73	0.64	0.68	0.68	-4.42%	10,747
May 14, 2026	0.72	0.72	0.65	0.71	0.71	4.54%	35,259
May 13, 2026	0.72	0.73	0.68	0.68	0.68	-2.84%	11,984
May 12, 2026	0.72	0.72	0.66	0.70	0.70	2.19%	13,340
May 11, 2026	0.71	0.71	0.67	0.69	0.69	2.24%	49,537
May 8, 2026	0.69	0.71	0.65	0.67	0.67	-	19,094
May 7, 2026	0.66	0.70	0.64	0.67	0.67	1.90%	10,757
May 6, 2026	0.70	0.70	0.63	0.66	0.66	0.38%	41,928
May 5, 2026	0.64	0.67	0.63	0.66	0.66	3.15%	17,568
May 4, 2026	0.63	0.64	0.63	0.64	0.64	-2.41%	8,446
May 1, 2026	0.63	0.67	0.63	0.65	0.65	0.11%	5,564
Apr 30, 2026	0.61	0.66	0.61	0.65	0.65	8.35%	28,351
Apr 29, 2026	0.60	0.63	0.59	0.60	0.60	-1.66%	11,304
Apr 28, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	10,799
Apr 27, 2026	0.63	0.64	0.59	0.63	0.63	-1.87%	13,263
Apr 24, 2026	0.68	0.68	0.60	0.64	0.64	0.47%	7,679
Apr 23, 2026	0.66	0.68	0.59	0.64	0.64	2.21%	24,951
Apr 22, 2026	0.61	0.68	0.60	0.63	0.63	5.97%	31,459
Apr 21, 2026	0.59	0.62	0.59	0.59	0.59	-	20,145
Apr 20, 2026	0.62	0.62	0.59	0.59	0.59	-	36,338
Apr 17, 2026	0.59	0.62	0.59	0.59	0.59	-0.17%	14,995
Apr 16, 2026	0.61	0.61	0.59	0.59	0.59	-0.34%	16,224
Apr 15, 2026	0.59	0.64	0.59	0.59	0.59	-1.33%	11,435
Apr 14, 2026	0.60	0.62	0.55	0.60	0.60	9.27%	35,049
Apr 13, 2026	0.58	0.61	0.55	0.55	0.55	-3.08%	27,710
Apr 10, 2026	0.60	0.60	0.55	0.57	0.57	3.18%	19,996
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-6.65%	9,838
Apr 8, 2026	0.55	0.61	0.54	0.59	0.59	8.91%	25,243
Apr 7, 2026	0.57	0.62	0.54	0.54	0.54	-4.85%	20,918
Apr 6, 2026	0.58	0.62	0.54	0.57	0.57	-5.23%	8,435
Apr 2, 2026	0.57	0.62	0.54	0.60	0.60	11.09%	19,133
Apr 1, 2026	0.54	0.57	0.54	0.54	0.54	-5.08%	7,494
Mar 31, 2026	0.58	0.59	0.55	0.57	0.57	3.45%	3,601
Mar 30, 2026	0.52	0.60	0.52	0.55	0.55	-	4,065
Mar 27, 2026	0.58	0.59	0.54	0.55	0.55	0.04%	4,465
Mar 26, 2026	0.55	0.55	0.55	0.55	0.55	-0.04%	5,504
Mar 25, 2026	0.57	0.58	0.55	0.55	0.55	-1.08%	7,218

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.