Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London
· Delayed Price · Currency is GBP · Price in GBX 1,127.50
+77.50 (7.38%)
Mar 9, 2026, 4:46 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 922.62 | 1,064.38 | 920.00 | 1,064.38 | - | 1.37% | 11,051 |
| Mar 6, 2026 | 922.00 | 1,050.00 | 922.00 | 1,050.00 | 1,050.00 | 5.69% | 8,169 |
| Mar 5, 2026 | 890.00 | 1,045.00 | 890.00 | 993.50 | 993.50 | 5.80% | 8,695 |
| Mar 4, 2026 | 905.00 | 988.00 | 988.00 | 939.00 | 939.00 | -3.20% | 2,035 |
| Mar 3, 2026 | 988.00 | 1,095.00 | 880.00 | 970.00 | 970.00 | -4.43% | 61,867 |
| Mar 2, 2026 | 1,040.00 | 1,185.00 | 962.00 | 1,015.00 | 1,015.00 | -8.35% | 15,340 |
| Feb 27, 2026 | 1,075.00 | 1,170.00 | 1,055.00 | 1,107.50 | 1,107.50 | 0.45% | 14,318 |
| Feb 26, 2026 | 1,000.00 | 1,220.00 | 1,000.00 | 1,102.50 | 1,102.50 | 2.08% | 28,192 |
| Feb 25, 2026 | 1,085.00 | 1,220.00 | 1,020.00 | 1,080.00 | 1,080.00 | -5.26% | 31,203 |
| Feb 24, 2026 | 1,120.00 | 1,200.00 | 1,015.00 | 1,140.00 | 1,140.00 | 8.99% | 36,070 |
| Feb 23, 2026 | 980.00 | 1,100.00 | 947.57 | 1,046.00 | 1,046.00 | 4.70% | 32,556 |
| Feb 20, 2026 | 924.00 | 1,070.00 | 910.00 | 999.00 | 999.00 | 3.95% | 28,491 |
| Feb 19, 2026 | 1,015.00 | 1,015.00 | 926.00 | 961.00 | 961.00 | -0.31% | 12,005 |
| Feb 18, 2026 | 900.00 | 1,020.00 | 850.00 | 964.00 | 964.00 | 8.07% | 48,994 |
| Feb 17, 2026 | 926.00 | 926.00 | 860.00 | 892.00 | 892.00 | -3.67% | 13,221 |
| Feb 16, 2026 | 956.00 | 964.00 | 872.00 | 926.00 | 926.00 | 0.76% | 14,516 |
| Feb 13, 2026 | 900.00 | 960.00 | 874.00 | 919.00 | 919.00 | -1.18% | 10,912 |
| Feb 12, 2026 | 850.00 | 940.00 | 848.00 | 930.00 | 930.00 | 2.65% | 14,209 |
| Feb 11, 2026 | 906.00 | 980.00 | 850.00 | 906.00 | 906.00 | -4.83% | 15,058 |
| Feb 10, 2026 | 848.00 | 1,100.00 | 796.00 | 952.00 | 952.00 | 4.04% | 95,030 |
| Feb 9, 2026 | 1,155.00 | 1,160.00 | 826.00 | 915.00 | 915.00 | -16.82% | 73,121 |
| Feb 6, 2026 | 992.00 | 1,145.00 | 922.00 | 1,100.00 | 1,100.00 | 10.89% | 92,945 |
| Feb 5, 2026 | 900.00 | 992.00 | 820.00 | 992.00 | 992.00 | 17.81% | 91,753 |
| Feb 4, 2026 | 830.00 | 885.68 | 782.00 | 842.00 | 842.00 | 5.25% | 29,089 |
| Feb 3, 2026 | 747.48 | 830.00 | 732.00 | 800.00 | 800.00 | 8.11% | 18,738 |
| Feb 2, 2026 | 732.00 | 878.00 | 702.00 | 740.00 | 740.00 | 0.54% | 47,257 |
| Jan 30, 2026 | 788.00 | 838.00 | 610.33 | 736.00 | 736.00 | -6.72% | 86,495 |
| Jan 29, 2026 | 788.00 | 856.00 | 758.00 | 789.00 | 789.00 | -3.55% | 20,155 |
| Jan 28, 2026 | 830.00 | 930.00 | 800.00 | 818.00 | 818.00 | 1.74% | 72,795 |
| Jan 27, 2026 | 650.00 | 850.42 | 650.00 | 804.00 | 804.00 | 18.93% | 87,008 |
| Jan 26, 2026 | 694.00 | 700.02 | 642.00 | 676.00 | 676.00 | 0.30% | 18,896 |
| Jan 23, 2026 | 670.00 | 690.00 | 642.00 | 674.00 | 674.00 | -1.03% | 14,787 |
| Jan 22, 2026 | 662.00 | 700.00 | 640.00 | 681.00 | 681.00 | 1.95% | 17,978 |
| Jan 21, 2026 | 642.00 | 694.00 | 642.00 | 668.00 | 668.00 | -2.91% | 10,744 |
| Jan 20, 2026 | 602.00 | 688.00 | 598.00 | 688.00 | 688.00 | 9.73% | 15,336 |
| Jan 19, 2026 | 636.00 | 636.00 | 600.00 | 627.00 | 627.00 | 0.32% | 10,883 |
| Jan 16, 2026 | 610.00 | 648.00 | 600.00 | 625.00 | 625.00 | -0.32% | 8,232 |
| Jan 15, 2026 | 650.00 | 652.00 | 602.00 | 627.00 | 627.00 | -1.42% | 22,340 |
| Jan 14, 2026 | 652.00 | 652.00 | 612.00 | 636.00 | 636.00 | -0.31% | 6,045 |
| Jan 13, 2026 | 612.00 | 654.00 | 612.00 | 638.00 | 638.00 | 1.11% | 20,901 |
| Jan 12, 2026 | 618.00 | 649.00 | 600.00 | 631.00 | 631.00 | 1.61% | 28,000 |
| Jan 9, 2026 | 611.34 | 642.00 | 592.00 | 621.00 | 621.00 | -0.48% | 13,472 |
| Jan 8, 2026 | 648.00 | 648.00 | 600.00 | 624.00 | 624.00 | 2.30% | 39,945 |
| Jan 7, 2026 | 602.00 | 677.83 | 569.45 | 610.00 | 610.00 | 5.54% | 42,806 |
| Jan 6, 2026 | 578.00 | 587.91 | 546.00 | 578.00 | 578.00 | 5.47% | 19,913 |
| Jan 5, 2026 | 574.00 | 606.00 | 548.00 | 548.00 | 548.00 | -3.52% | 12,668 |
| Jan 2, 2026 | 552.00 | 622.00 | 552.00 | 568.00 | 568.00 | -0.70% | 23,504 |
| Dec 31, 2025 | 592.00 | 594.00 | 548.00 | 572.00 | 572.00 | 0.35% | 3,121 |
| Dec 30, 2025 | 556.00 | 588.00 | 550.00 | 570.00 | 570.00 | 0.35% | 15,766 |
| Dec 29, 2025 | 582.00 | 628.00 | 556.00 | 568.00 | 568.00 | -4.70% | 15,190 |
| Dec 24, 2025 | 596.00 | 624.00 | 572.00 | 596.00 | 596.00 | -0.67% | 987 |
| Dec 23, 2025 | 628.00 | 630.00 | 572.29 | 600.00 | 600.00 | -5.36% | 16,671 |
| Dec 22, 2025 | 616.00 | 634.00 | 550.00 | 634.00 | 634.00 | 6.02% | 45,722 |
| Dec 19, 2025 | 608.00 | 660.00 | 598.00 | 598.00 | 598.00 | -7.00% | 15,293 |
| Dec 18, 2025 | 602.00 | 674.00 | 596.00 | 643.00 | 643.00 | -3.16% | 23,661 |
| Dec 17, 2025 | 660.00 | 664.00 | 615.00 | 664.00 | 664.00 | 6.07% | 23,873 |
| Dec 16, 2025 | 612.00 | 656.00 | 602.00 | 626.00 | 626.00 | -1.42% | 35,088 |
| Dec 15, 2025 | 600.00 | 668.00 | 546.00 | 635.00 | 635.00 | 10.63% | 70,732 |
| Dec 12, 2025 | 616.00 | 618.00 | 548.00 | 574.00 | 574.00 | -0.35% | 39,355 |
| Dec 11, 2025 | 620.00 | 620.00 | 570.00 | 576.00 | 576.00 | 0.88% | 17,696 |
| Dec 10, 2025 | 548.00 | 628.00 | 548.00 | 571.00 | 571.00 | 2.15% | 32,993 |
| Dec 9, 2025 | 600.00 | 740.00 | 546.00 | 559.00 | 559.00 | -6.83% | 130,460 |
| Dec 8, 2025 | 477.00 | 632.00 | 470.00 | 600.00 | 600.00 | 29.31% | 99,827 |
| Dec 5, 2025 | 414.00 | 520.00 | 356.00 | 464.00 | 464.00 | 12.48% | 251,125 |
| Dec 4, 2025 | 520.00 | 520.00 | 392.00 | 412.50 | 412.50 | -20.98% | 127,510 |
| Dec 3, 2025 | 570.00 | 610.00 | 510.00 | 522.00 | 522.00 | -13.00% | 63,750 |
| Dec 2, 2025 | 618.00 | 620.00 | 618.00 | 600.00 | 600.00 | -2.28% | 13,254 |
| Dec 1, 2025 | 590.00 | 640.00 | 588.00 | 614.00 | 614.00 | 3.37% | 15,935 |
| Nov 28, 2025 | 680.00 | 680.00 | 590.00 | 594.00 | 594.00 | -14.66% | 67,518 |
| Nov 27, 2025 | 606.00 | 733.50 | 600.00 | 696.00 | 696.00 | 12.26% | 40,992 |
| Nov 26, 2025 | 598.00 | 642.00 | 552.00 | 620.00 | 620.00 | 7.83% | 62,166 |
| Nov 25, 2025 | 680.00 | 680.33 | 524.55 | 575.00 | 575.00 | -15.44% | 210,685 |
| Nov 24, 2025 | 784.00 | 792.00 | 651.07 | 680.00 | 680.00 | -13.92% | 81,955 |
| Nov 21, 2025 | 860.00 | 860.00 | 750.00 | 790.00 | 790.00 | -7.28% | 16,489 |
| Nov 20, 2025 | 904.00 | 906.00 | 670.00 | 852.00 | 852.00 | -3.18% | 77,274 |
| Nov 19, 2025 | 830.00 | 910.00 | 830.00 | 880.00 | 880.00 | -2.22% | 13,524 |
| Nov 18, 2025 | 854.00 | 940.00 | 852.00 | 900.00 | 900.00 | 1.81% | 30,308 |
| Nov 17, 2025 | 860.00 | 954.62 | 860.00 | 884.00 | 884.00 | 1.14% | 25,561 |
| Nov 14, 2025 | 950.00 | 950.00 | 874.00 | 874.00 | 874.00 | -3.10% | 22,736 |
| Nov 13, 2025 | 920.00 | 922.00 | 860.00 | 902.00 | 902.00 | 5.37% | 17,306 |
| Nov 12, 2025 | 960.00 | 960.00 | 856.00 | 856.00 | 856.00 | -1.61% | 11,938 |
| Nov 11, 2025 | 926.00 | 962.00 | 862.00 | 870.00 | 870.00 | -5.13% | 10,392 |
| Nov 10, 2025 | 1,040.00 | 1,040.00 | 800.00 | 917.00 | 917.00 | -9.21% | 58,051 |
| Nov 7, 2025 | 1,000.00 | 1,045.00 | 940.00 | 1,010.00 | 1,010.00 | 3.48% | 27,781 |
| Nov 6, 2025 | 850.00 | 990.00 | 792.00 | 976.00 | 976.00 | 14.02% | 18,859 |
| Nov 5, 2025 | 770.00 | 856.00 | 770.00 | 856.00 | 856.00 | 12.04% | 8,702 |
| Nov 4, 2025 | 820.00 | 850.00 | 732.00 | 764.00 | 764.00 | -7.73% | 30,657 |
| Nov 3, 2025 | 890.00 | 936.00 | 822.00 | 828.00 | 828.00 | -4.17% | 16,029 |
| Oct 31, 2025 | 918.00 | 918.00 | 822.00 | 864.00 | 864.00 | -0.80% | 49,592 |
| Oct 30, 2025 | 984.00 | 1,090.00 | 838.00 | 871.00 | 871.00 | -14.61% | 50,460 |
| Oct 29, 2025 | 1,085.00 | 1,215.00 | 1,000.00 | 1,020.00 | 1,020.00 | 4.08% | 50,392 |
| Oct 28, 2025 | 920.00 | 1,080.00 | 852.00 | 980.00 | 980.00 | 12.39% | 46,070 |
| Oct 27, 2025 | 850.00 | 920.00 | 744.00 | 872.00 | 872.00 | 0.46% | 41,014 |
| Oct 24, 2025 | 904.00 | 986.00 | 730.00 | 868.00 | 868.00 | -3.56% | 60,737 |
| Oct 23, 2025 | 950.00 | 1,025.00 | 900.00 | 900.00 | 900.00 | -6.64% | 19,107 |
| Oct 22, 2025 | 968.83 | 1,025.00 | 952.00 | 964.00 | 964.00 | -3.21% | 9,146 |
| Oct 21, 2025 | 1,000.00 | 1,030.00 | 950.00 | 996.00 | 996.00 | -0.40% | 14,062 |
| Oct 20, 2025 | 1,000.00 | 1,020.00 | 942.00 | 1,000.00 | 1,000.00 | 3.31% | 13,913 |
| Oct 17, 2025 | 970.00 | 1,010.00 | 946.00 | 968.00 | 968.00 | -2.22% | 11,697 |
| Oct 16, 2025 | 944.00 | 1,035.00 | 944.00 | 990.00 | 990.00 | 1.75% | 17,748 |