Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London
· Delayed Price · Currency is GBP · Price in GBX 690.00
-113.00 (-14.07%)
Apr 28, 2026, 5:07 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 822.00 | 822.00 | 725.00 | 762.00 | - | -5.11% | 38,059 |
| Apr 27, 2026 | 770.00 | 890.00 | 755.00 | 803.00 | 803.00 | -0.37% | 7,904 |
| Apr 24, 2026 | 820.00 | 844.00 | 741.00 | 806.00 | 806.00 | 2.48% | 23,254 |
| Apr 23, 2026 | 810.00 | 847.00 | 681.00 | 786.50 | 786.50 | -2.18% | 50,196 |
| Apr 22, 2026 | 825.00 | 825.00 | 804.00 | 804.00 | 804.00 | -6.13% | 7,277 |
| Apr 21, 2026 | 865.85 | 882.00 | 821.00 | 856.50 | 856.50 | 7.87% | 14,496 |
| Apr 20, 2026 | 844.00 | 844.00 | 794.00 | 794.00 | 794.00 | -11.78% | 9,789 |
| Apr 17, 2026 | 914.00 | 940.00 | 816.00 | 900.00 | 900.00 | -1.75% | 31,297 |
| Apr 16, 2026 | 904.00 | 919.00 | 894.00 | 916.00 | 916.00 | 4.09% | 7,883 |
| Apr 15, 2026 | 922.00 | 959.00 | 826.06 | 880.00 | 880.00 | 1.73% | 14,072 |
| Apr 14, 2026 | 932.00 | 993.00 | 865.00 | 865.00 | 865.00 | -11.37% | 38,940 |
| Apr 13, 2026 | 998.00 | 998.00 | 880.00 | 976.00 | 976.00 | 1.67% | 13,056 |
| Apr 10, 2026 | 919.00 | 1,000.00 | 918.05 | 960.00 | 960.00 | -0.57% | 20,279 |
| Apr 9, 2026 | 912.00 | 1,010.00 | 910.00 | 965.50 | 965.50 | - | 19,690 |
| Apr 8, 2026 | 936.20 | 980.00 | 891.00 | 965.50 | 965.50 | 2.17% | 31,533 |
| Apr 7, 2026 | 901.00 | 997.00 | 890.00 | 945.00 | 945.00 | -0.53% | 67,654 |
| Apr 2, 2026 | 932.00 | 1,025.00 | 900.00 | 950.00 | 950.00 | -0.63% | 7,672 |
| Apr 1, 2026 | 900.00 | 1,020.00 | 900.00 | 956.00 | 956.00 | -1.44% | 11,515 |
| Mar 31, 2026 | 892.00 | 1,000.00 | 892.00 | 970.00 | 970.00 | 2.11% | 25,666 |
| Mar 30, 2026 | 978.00 | 978.00 | 918.00 | 950.00 | 950.00 | -2.91% | 17,507 |
| Mar 27, 2026 | 992.00 | 1,035.00 | 904.00 | 978.50 | 978.50 | -4.07% | 7,736 |
| Mar 26, 2026 | 976.00 | 1,035.00 | 890.76 | 1,020.00 | 1,020.00 | 1.49% | 23,877 |
| Mar 25, 2026 | 950.00 | 1,015.00 | 916.00 | 1,005.00 | 1,005.00 | 5.13% | 9,800 |
| Mar 24, 2026 | 1,020.00 | 1,020.00 | 920.00 | 956.00 | 956.00 | -8.08% | 15,756 |
| Mar 23, 2026 | 982.00 | 1,040.00 | 902.00 | 1,040.00 | 1,040.00 | 13.54% | 14,356 |
| Mar 20, 2026 | 992.00 | 1,020.00 | 802.00 | 916.00 | 916.00 | -9.75% | 60,051 |
| Mar 19, 2026 | 1,090.00 | 1,125.00 | 992.00 | 1,015.00 | 1,015.00 | -7.09% | 26,541 |
| Mar 18, 2026 | 1,095.00 | 1,195.00 | 1,060.00 | 1,092.50 | 1,092.50 | -1.80% | 8,458 |
| Mar 17, 2026 | 1,125.00 | 1,200.00 | 1,090.00 | 1,112.50 | 1,112.50 | -1.98% | 19,122 |
| Mar 16, 2026 | 1,150.00 | 1,200.00 | 1,055.00 | 1,135.00 | 1,135.00 | -0.87% | 9,418 |
| Mar 13, 2026 | 1,090.00 | 1,200.00 | 1,065.00 | 1,145.00 | 1,145.00 | 2.92% | 16,810 |
| Mar 12, 2026 | 1,125.00 | 1,150.00 | 1,075.00 | 1,112.50 | 1,112.50 | 2.06% | 8,505 |
| Mar 11, 2026 | 1,125.00 | 1,185.00 | 1,045.00 | 1,090.00 | 1,090.00 | -3.11% | 17,586 |
| Mar 10, 2026 | 1,060.00 | 1,200.00 | 1,060.00 | 1,125.00 | 1,125.00 | -0.22% | 20,431 |
| Mar 9, 2026 | 922.00 | 1,199.28 | 920.00 | 1,127.50 | 1,127.50 | 7.38% | 27,233 |
| 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 | 988.00 | 994.00 | 882.00 | 939.00 | 939.00 | -3.20% | 2,036 |
| 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% | 28,196 |
| Feb 25, 2026 | 1,085.00 | 1,220.00 | 1,020.00 | 1,080.00 | 1,080.00 | -5.26% | 32,380 |
| 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 | 924.00 | 961.00 | 961.00 | -0.31% | 12,008 |
| Feb 18, 2026 | 896.00 | 1,040.75 | 830.00 | 964.00 | 964.00 | 8.07% | 49,994 |
| 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 | 960.00 | 830.00 | 930.00 | 930.00 | 2.65% | 14,206 |
| 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 | 780.00 | 952.00 | 952.00 | 4.04% | 109,250 |
| 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 | 1,000.00 | 818.00 | 992.00 | 992.00 | 17.81% | 91,751 |
| Feb 4, 2026 | 830.00 | 885.68 | 782.00 | 842.00 | 842.00 | 5.25% | 29,089 |
| Feb 3, 2026 | 732.00 | 850.00 | 730.00 | 800.00 | 800.00 | 8.11% | 24,778 |
| 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 | 864.00 | 930.00 | 790.00 | 818.00 | 818.00 | 1.74% | 72,843 |
| Jan 27, 2026 | 650.00 | 850.42 | 650.00 | 804.00 | 804.00 | 18.93% | 91,797 |
| 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% | 12,746 |
| 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% | 10,882 |
| 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% | 21,040 |
| 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 | 639.85 | 548.00 | 571.00 | 571.00 | 2.15% | 32,991 |
| Dec 9, 2025 | 600.00 | 740.00 | 546.00 | 559.00 | 559.00 | -6.83% | 130,460 |
| Dec 8, 2025 | 477.00 | 650.00 | 470.00 | 600.00 | 600.00 | 29.31% | 99,915 |
| 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 |