Skip to main content
N4 Pharma Plc (AIM:N4P)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.502
-0.023 (-4.38%)
Mar 6, 2026, 3:21 PM GMT

N4 Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.530.550.500.530.53-105,967
Mar 4, 20260.530.550.500.530.53-1,144,833
Mar 3, 20260.500.600.500.530.53-4.55%1,293,020
Mar 2, 20260.590.590.520.550.55-8.33%132,736
Feb 27, 20260.580.600.500.600.609.09%1,278,174
Feb 26, 20260.550.590.500.550.55-423,633
Feb 25, 20260.550.600.500.550.55-810,752
Feb 24, 20260.530.600.500.550.554.76%2,947,315
Feb 23, 20260.500.550.450.530.535.00%1,603,292
Feb 20, 20260.500.550.450.500.50-955,499
Feb 19, 20260.480.550.450.500.505.26%457,968
Feb 18, 20260.480.500.450.480.48-497,906
Feb 17, 20260.480.500.400.480.48-5,713,905
Feb 16, 20260.480.480.450.480.48-334,480
Feb 13, 20260.480.500.450.480.48-616,905
Feb 12, 20260.480.450.450.480.48-3,005
Feb 11, 20260.480.480.450.480.48-29,776
Feb 10, 20260.480.480.480.480.48--
Feb 9, 20260.480.480.450.480.48-85,931
Feb 6, 20260.480.500.450.480.48-389,002
Feb 5, 20260.480.500.450.480.48-497,974
Feb 4, 20260.500.500.450.480.48-175,133
Feb 3, 20260.500.500.450.480.48-10,916
Feb 2, 20260.480.490.450.480.48-25,562
Jan 30, 20260.480.500.450.480.48-7,264
Jan 29, 20260.450.500.450.480.48-18,753
Jan 28, 20260.480.500.450.480.48-768,325
Jan 27, 20260.480.450.450.480.48-11,268
Jan 26, 20260.480.500.400.480.48-2,706,932
Jan 23, 20260.480.500.450.480.48-16,040
Jan 22, 20260.480.490.450.480.48-44,216
Jan 21, 20260.450.500.450.480.48-478,311
Jan 20, 20260.480.450.450.480.48-2,000
Jan 19, 20260.480.500.460.480.48-405,665
Jan 16, 20260.480.500.450.480.48-307,079
Jan 15, 20260.480.500.450.480.48-82,195
Jan 14, 20260.460.550.450.480.48-5.00%1,990,640
Jan 13, 20260.500.500.500.500.50--
Jan 12, 20260.500.540.460.500.50-40,193
Jan 9, 20260.500.550.450.500.50-874,701
Jan 8, 20260.500.550.450.500.50-794,114
Jan 7, 20260.500.540.480.500.50-771,596
Jan 6, 20260.530.500.450.500.50-4.76%26,550
Jan 5, 20260.530.500.500.530.53-191,995
Jan 2, 20260.530.550.500.530.53-152,095
Dec 31, 20250.510.540.500.530.53-149,219
Dec 30, 20250.530.540.540.530.53-10,927
Dec 29, 20250.530.540.500.530.53-1,200,500
Dec 24, 20250.500.500.500.530.53-115,232
Dec 23, 20250.530.540.500.530.53-355,377
Dec 22, 20250.530.550.500.530.53-1,896,604
Dec 19, 20250.530.550.500.530.53-127,293
Dec 18, 20250.530.550.500.530.53-83,022
Dec 17, 20250.550.550.500.530.53-520,995
Dec 16, 20250.530.550.510.530.53-221,429
Dec 15, 20250.530.540.510.530.53-357,182
Dec 12, 20250.530.540.510.530.53-913,346
Dec 11, 20250.530.510.510.530.53-200
Dec 10, 20250.530.510.510.530.53-1,000
Dec 9, 20250.530.510.510.530.53-37,655
Dec 8, 20250.580.600.500.530.53-8.70%4,450,610
Dec 5, 20250.580.600.550.580.58-126,218
Dec 4, 20250.580.580.550.580.58-94,662
Dec 3, 20250.580.580.580.580.58--
Dec 2, 20250.580.600.560.580.58-6,656
Dec 1, 20250.580.600.550.580.58-292,138
Nov 28, 20250.580.600.550.580.58-12,005
Nov 27, 20250.580.600.550.580.58-37,084
Nov 26, 20250.580.600.550.580.58-244,616
Nov 25, 20250.580.600.550.580.58-506,313
Nov 24, 20250.630.650.550.580.58-8.00%2,082,971
Nov 21, 20250.630.650.600.630.63-263,042
Nov 20, 20250.630.650.600.630.63-169,798
Nov 19, 20250.630.630.610.630.63-80,242
Nov 18, 20250.630.610.610.630.63-673,903
Nov 17, 20250.630.610.610.630.63-26,577
Nov 14, 20250.630.650.580.630.63-1,106,400
Nov 13, 20250.630.650.600.630.63-103,328
Nov 12, 20250.630.650.600.630.63-2,125,935
Nov 11, 20250.630.650.600.630.63-554,848
Nov 10, 20250.630.650.590.630.63-1,826,094
Nov 7, 20250.630.650.600.630.63-641,867
Nov 6, 20250.600.650.550.630.634.17%3,410,707
Nov 5, 20250.600.650.550.600.60-26,833
Nov 4, 20250.600.650.550.600.60-843,542
Nov 3, 20250.600.650.550.600.60-222,926
Oct 31, 20250.600.650.550.600.60-814,117
Oct 30, 20250.600.650.550.600.60-130,061
Oct 29, 20250.600.650.550.600.60-235,955
Oct 28, 20250.600.620.620.600.60-7.69%500,000
Oct 27, 20250.600.650.550.650.658.33%1,835,115
Oct 24, 20250.600.650.550.600.60-128,385
Oct 23, 20250.600.650.550.600.60-528,365
Oct 22, 20250.600.650.570.600.60-127,880
Oct 21, 20250.600.650.550.600.60-1,473,846
Oct 20, 20250.600.650.560.600.60-87,856
Oct 17, 20250.600.650.550.600.60-1,674,159
Oct 16, 20250.600.650.550.600.60-367,777
Oct 15, 20250.600.650.550.600.60-156,658
Oct 14, 20250.600.650.550.600.60-529,171