Skip to main content
Proteome Sciences plc (AIM:PRM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.750
+0.020 (1.16%)
At close: Mar 6, 2026

Proteome Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.841.841.671.751.751.16%112,221
Mar 5, 20261.671.841.661.731.73-1.14%102,257
Mar 4, 20261.661.841.661.751.75-57,357
Mar 3, 20261.841.851.661.751.75-2.23%8,589
Mar 2, 20261.661.661.661.791.79-0.28%15,000
Feb 27, 20261.911.921.671.801.80-0.28%222,053
Feb 26, 20261.712.481.671.801.80-15.89%356,051
Feb 25, 20261.702.401.702.142.142.39%452,236
Feb 24, 20261.941.941.702.092.09-13,480
Feb 23, 20261.951.951.952.092.093.98%4,718
Feb 20, 20261.701.731.702.012.017.49%90,395
Feb 19, 20262.022.041.701.871.871.91%81,342
Feb 18, 20261.692.081.691.841.84-8.71%289,850
Feb 17, 20261.701.861.702.012.016.63%158,148
Feb 16, 20261.852.081.671.891.897.10%125,879
Feb 13, 20261.851.851.671.761.760.28%61,378
Feb 12, 20261.661.851.661.761.762.93%107,723
Feb 11, 20261.851.851.661.711.71-3.94%503,585
Feb 10, 20261.851.851.611.781.782.90%381,453
Feb 9, 20261.721.851.701.731.73-2.54%1,054,246
Feb 6, 20261.852.001.561.771.770.85%504,752
Feb 5, 20261.801.921.701.761.76-2.23%599,605
Feb 4, 20261.881.881.701.801.800.84%11,922
Feb 3, 20261.861.881.781.781.78-3.52%750,833
Feb 2, 20261.861.881.811.851.850.27%5,789,484
Jan 30, 20262.402.401.811.841.84-8.00%358,372
Jan 29, 20262.182.181.822.002.004.71%112,317
Jan 28, 20261.902.001.671.911.91-2.30%1,064,997
Jan 27, 20262.002.001.801.961.962.62%2,237,359
Jan 26, 20261.902.501.661.911.91-41.02%3,719,407
Jan 23, 20262.553.162.553.233.232.22%12,275
Jan 22, 20262.523.502.523.163.165.33%887
Jan 21, 20263.503.502.523.003.005.26%89,803
Jan 20, 20263.003.802.542.852.85-18.80%471,027
Jan 19, 20263.004.003.003.513.510.29%51,097
Jan 16, 20263.004.003.003.503.50-0.28%214,606
Jan 15, 20263.213.003.003.513.519.69%161,615
Jan 14, 20263.204.403.023.203.20-1.54%162,345
Jan 13, 20263.023.823.023.253.25-7.14%219,603
Jan 12, 20263.983.983.003.503.509.37%15,011
Jan 9, 20263.983.983.003.203.20-8.83%367,707
Jan 8, 20264.404.403.023.513.511.45%146,366
Jan 7, 20263.004.303.903.463.461.47%351,317
Jan 6, 20263.304.403.003.413.4126.30%1,244,372
Jan 5, 20263.303.303.302.702.70-5.26%1,371
Jan 2, 20261.863.301.862.852.8514.00%1,625,011
Dec 31, 20252.803.002.102.502.5010.86%748,969
Dec 30, 20252.802.802.802.262.26-20,035
Dec 29, 20252.262.262.262.262.26--
Dec 24, 20252.802.802.402.262.26-41,461
Dec 23, 20252.102.802.022.262.26-4.25%55,388
Dec 22, 20252.403.002.402.362.364.43%521
Dec 19, 20252.262.262.262.262.264.40%-
Dec 18, 20252.503.001.882.162.16-8.47%553,777
Dec 17, 20252.702.702.022.362.36-5.98%12,464
Dec 16, 20252.152.152.152.512.5111.06%69,811
Dec 15, 20252.062.502.022.262.26-2.16%154,848
Dec 12, 20252.042.112.042.312.31-2.12%7,277
Dec 11, 20252.702.702.022.362.360.43%270
Dec 10, 20252.702.702.022.352.35-2.08%20,750
Dec 9, 20252.802.802.022.402.401.69%37,025
Dec 8, 20252.992.992.002.362.36-9.23%355,007
Dec 5, 20252.752.802.002.602.60-7.14%280,308
Dec 4, 20252.502.802.002.802.8025.00%459,927
Dec 3, 20251.992.501.722.242.2435.76%1,566,935
Dec 2, 20251.651.651.651.651.650.30%-
Dec 1, 20252.002.002.001.651.652.49%92
Nov 28, 20251.311.901.311.611.61-2.43%572,292
Nov 27, 20251.811.811.811.651.65-9,392
Nov 26, 20251.401.401.401.651.65-2.37%46,676
Nov 25, 20251.411.411.411.691.692.12%5,000
Nov 24, 20251.371.991.371.651.65-230,460
Nov 21, 20251.991.991.821.651.650.30%167
Nov 20, 20251.371.371.371.651.65-3,680
Nov 19, 20251.651.651.651.651.65-1.79%-
Nov 18, 20251.301.421.301.681.681.52%7,172
Nov 17, 20251.651.651.651.651.65--
Nov 14, 20251.811.811.811.651.650.30%5,857
Nov 13, 20251.651.651.651.651.65-0.30%-
Nov 12, 20251.651.651.651.651.651.54%-
Nov 11, 20251.801.801.801.631.634.17%10,000
Nov 10, 20251.931.931.311.561.560.65%17,593
Nov 7, 20251.511.881.501.551.55-11.93%891,306
Nov 6, 20251.512.081.511.761.76-12.22%275,586
Nov 5, 20252.012.012.012.012.0121.88%-
Nov 4, 20252.082.081.511.651.65-2.95%174,167
Nov 3, 20251.891.891.511.701.70-6.61%261,351
Oct 31, 20251.712.301.681.821.82-1.63%314,923
Oct 30, 20251.712.181.711.851.85-7.75%25,275
Oct 29, 20252.002.502.002.002.00-10.71%71,001
Oct 28, 20252.482.482.002.242.24-0.44%307,962
Oct 27, 20252.402.501.732.252.2515.09%1,078,488
Oct 24, 20251.762.401.731.961.96-1.51%231,086
Oct 23, 20252.282.401.571.991.99-4.80%13,845
Oct 22, 20252.402.401.502.092.095.84%265,262
Oct 21, 20252.402.401.501.971.971.03%837,013
Oct 20, 20252.402.401.501.951.9529.14%198,634
Oct 17, 20251.512.401.501.511.51-22.37%624,129
Oct 16, 20251.861.861.861.951.95-26,913
Oct 15, 20251.951.951.951.951.951.57%-