Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BRNS Historical Prices

Barinthus Biotherapeutics plc American Depositary Shares · daily open, high, low, close & volume

Trading days
207
Period high
1.25
Period low
0.5120
Period change
-37.81%
DateOpenHighLowCloseChangeVolume
Sep 8, 20260.74430.76900.64150.7401-2.49%376,246
Sep 4, 20260.78800.82220.70010.7590+5.50%226,788
Sep 3, 20260.72040.74300.70000.7194-3.18%37,842
Sep 2, 20260.75800.79000.71920.7430+6.60%190,951
Aug 31, 20260.73000.76000.69640.6970-6.61%196,991
Aug 28, 20260.73100.74950.70000.7463+2.07%31,317
Aug 27, 20260.71500.75940.69000.7312+3.51%78,803
Aug 26, 20260.64000.71110.64000.7064+7.03%66,395
Aug 25, 20260.65010.68000.63790.6600+9.43%47,198
Aug 24, 20260.63000.63000.60310.6031-2.99%9,707
Aug 21, 20260.63000.63000.61910.6217+1.54%11,679
Aug 20, 20260.62620.62620.61230.6123+1.66%6,488
Aug 19, 20260.62010.65080.58020.6023-2.85%9,958
Aug 18, 20260.61600.66000.61500.6200+4.47%74,585
Aug 17, 20260.60800.66000.59100.5935+0.42%44,399
Aug 14, 20260.58000.63000.57020.5910-1.48%28,607
Aug 13, 20260.58490.59990.56010.5999+2.99%7,108
Aug 12, 20260.55060.58500.55060.5825+1.25%11,108
Aug 11, 20260.59000.59990.56010.5753+2.35%8,226
Aug 10, 20260.59000.60000.55030.5621-6.16%21,498
Aug 7, 20260.58000.59900.55000.5990+6.02%34,881
Aug 6, 20260.57000.58500.56500.5650-0.89%199,569
Aug 5, 20260.57000.58010.57000.5701+0.96%10,447
Aug 4, 20260.58900.59990.56370.5647-5.87%83,747
Aug 3, 20260.60000.60040.55010.5999+7.55%34,356
Jul 31, 20260.60000.60000.55780.5578+0.14%11,356
Jul 30, 20260.54000.61500.54000.5570-2.91%26,383
Jul 29, 20260.58750.61500.55600.5737+0.65%15,479
Jul 28, 20260.58900.59250.56030.5700-5.16%6,025
Jul 27, 20260.60000.60750.60000.6010-0.17%19,735
Jul 24, 20260.61420.62090.60200.6020+0.32%17,143
Jul 23, 20260.60000.60200.60000.6001+0.00%27,962
Jul 22, 20260.60010.61220.60000.6001-0.99%5,478
Jul 21, 20260.61410.65480.60600.6061-1.77%19,784
Jul 20, 20260.59600.66600.58260.6170+11.07%112,019
Jul 17, 20260.67160.67160.55550.5555-17.09%40,374
Jul 16, 20260.66910.68990.63820.6700+2.34%6,042
Jul 15, 20260.60000.66790.60000.6547+6.94%81,678
Jul 14, 20260.63190.63200.61220.6122+0.36%27,047
Jul 13, 20260.64700.64700.60990.6100-4.36%68,193
Jul 10, 20260.61060.63780.61060.6378-0.02%2,510
Jul 9, 20260.61800.65490.61000.6379+0.08%37,235
Jul 8, 20260.61560.68000.61010.6374+1.35%163,240
Jul 7, 20260.61940.62900.61940.6289-0.25%7,419
Jul 6, 20260.60600.64980.60590.6305+1.68%98,355
Jul 2, 20260.69990.69990.59000.6201-3.26%86,218
Jul 1, 20260.65000.67000.63970.6410-2.88%37,168
Jun 30, 20260.66820.68890.65000.6600-0.09%21,862
Jun 29, 20260.71470.71470.66060.6606-5.63%30,609
Jun 26, 20260.70800.71710.68010.7000-2.64%6,869
Jun 25, 20260.70700.71900.65000.7190+8.92%12,511
Jun 24, 20260.69500.71900.65000.6601-1.48%7,138
Jun 23, 20260.68000.69010.65010.6700-4.00%59,045
Jun 22, 20260.76540.76540.67000.6979+5.39%31,287
Jun 18, 20260.70000.70000.66220.6622-5.18%8,160
Jun 17, 20260.67000.70400.67000.6984-0.13%10,194
Jun 16, 20260.70000.70000.64030.6993-0.16%72,803
Jun 15, 20260.68980.74000.67390.7004+4.38%197,211
Jun 12, 20260.66100.70500.66100.6710-7.31%93,628
Jun 11, 20260.70000.73650.69000.7239+4.37%17,726
Jun 10, 20260.68000.69360.65210.6936-4.20%23,856
Jun 9, 20260.74000.74000.64160.7240+0.56%103,901
Jun 8, 20260.64870.72000.63970.7200+10.41%1,792,151
Jun 5, 20260.67060.70000.65000.6521-6.95%687,013
Jun 3, 20260.66400.70080.65010.7008+6.18%3,992
Jun 2, 20260.70000.70000.66000.6600-3.04%3,198
Jun 1, 20260.70000.70000.68070.6807+0.00%1,243
May 29, 20260.66270.68250.66270.6807-0.37%2,343
May 28, 20260.64010.69970.64010.6832-2.37%3,454
May 27, 20260.71000.71000.67500.6998+2.67%4,362
May 26, 20260.69900.69900.64000.6816-0.79%21,045
May 22, 20260.70990.71660.67130.6870-1.98%7,974
May 21, 20260.69100.71320.68000.7009+2.02%11,888
May 20, 20260.64100.71000.64100.6870+0.51%50,885
May 19, 20260.68600.72390.65500.6835+7.05%19,844
May 18, 20260.68200.70460.63340.6385-6.05%73,593
May 15, 20260.73000.73000.63690.6796-4.42%10,748
May 14, 20260.72000.72460.65400.7110+4.54%35,260
May 13, 20260.71600.72600.68010.6801-2.84%11,985
May 12, 20260.71870.71870.66090.7000+2.19%13,340
May 11, 20260.71000.71000.67000.6850+2.24%49,538
May 8, 20260.69000.71300.65000.6700+0.00%19,094
May 7, 20260.66310.70000.64000.6700+1.90%10,757
May 6, 20260.69900.69900.62900.6575+0.38%41,929
May 5, 20260.64000.67000.63000.6550+3.15%17,569
May 4, 20260.63000.63520.63000.6350-2.41%8,446
May 1, 20260.63000.67100.63000.6507+0.11%5,564
Apr 30, 20260.61000.65900.61000.6500+8.35%28,352
Apr 29, 20260.60000.62600.59000.5999-1.66%11,264
Apr 28, 20260.65250.65250.61000.6100-3.17%10,799
Apr 27, 20260.63100.63900.59000.6300-1.87%13,250
Apr 24, 20260.67830.67830.60010.6420+0.47%7,679
Apr 23, 20260.66310.68000.59000.6390+2.21%24,952
Apr 22, 20260.60820.67990.60000.6252+5.97%31,460
Apr 21, 20260.59000.62000.59000.5900+0.00%20,145
Apr 20, 20260.62200.62200.59000.5900+0.00%36,338
Apr 17, 20260.59000.62000.59000.5900-0.17%14,995
Apr 16, 20260.60900.61000.59000.5910-0.34%16,224
Apr 15, 20260.59000.64000.59000.5930-1.33%11,435
Apr 14, 20260.59500.62330.55000.6010+9.27%35,049
Apr 13, 20260.57600.61480.55000.5500-3.08%27,711
Apr 10, 20260.59900.60000.55000.5675+3.18%19,996
Apr 9, 20260.55800.56200.55000.5500-6.65%9,839
Apr 8, 20260.55000.61000.54000.5892+8.91%25,244
Apr 7, 20260.57000.61600.54000.5410-4.85%20,919
Apr 6, 20260.58000.61790.54000.5686-5.23%8,435
Apr 2, 20260.56900.62000.54000.6000+11.09%19,134
Apr 1, 20260.54000.57300.54000.5401-5.08%7,495
Mar 31, 20260.57900.58800.55050.5690+3.45%3,601
Mar 30, 20260.52100.59500.52100.5500+0.00%4,066
Mar 27, 20260.58000.58800.54000.5500+0.04%4,465
Mar 26, 20260.54990.54990.54980.5498-0.04%5,505
Mar 25, 20260.57200.57500.55000.5500-1.08%7,218
Mar 24, 20260.60230.64000.51200.5560-8.85%471,153
Mar 23, 20260.64000.64000.61000.6100-3.17%2,034
Mar 20, 20260.64000.65500.63000.6300+0.00%5,642
Mar 19, 20260.64500.68000.62000.6300-1.39%38,278
Mar 18, 20260.68000.68000.63000.6389-6.03%5,148
Mar 17, 20260.67990.67990.67990.6799-0.01%692
Mar 16, 20260.64000.68000.63000.6800+8.11%12,052
Mar 13, 20260.59000.62900.59000.6290+4.83%5,365
Mar 12, 20260.58010.61000.58000.6000+1.44%12,428
Mar 11, 20260.63250.65000.58010.5915+4.69%11,212
Mar 10, 20260.56500.56500.56500.5650+0.52%2,817
Mar 9, 20260.61500.64380.56210.5621-6.78%13,463
Mar 6, 20260.60020.60500.56500.6030+2.05%45,207
Mar 5, 20260.63900.63900.59000.5909-1.52%5,124
Mar 4, 20260.58100.64000.58000.6000+0.00%52,635
Mar 3, 20260.63000.63000.56010.6000-1.93%10,623
Mar 2, 20260.63800.63800.56170.6118+4.74%19,923
Feb 27, 20260.58410.58410.58410.5841+0.19%996
Feb 26, 20260.60000.63780.58010.5830-4.43%24,494
Feb 25, 20260.60010.61000.60010.6100+1.67%1,298
Feb 24, 20260.59000.63590.59000.6000+3.43%12,103
Feb 23, 20260.63500.63500.58000.5801-7.18%33,681
Feb 20, 20260.59110.62500.59110.6250+7.76%6,434
Feb 19, 20260.64000.69000.58000.5800-12.12%553,296
Feb 18, 20260.69500.70000.58140.6600+7.49%151,031
Feb 17, 20260.65300.70000.59420.6140-2.38%52,830
Feb 13, 20260.64210.68700.59000.6290+0.54%142,634
Feb 12, 20260.67740.69400.62560.6256-5.36%43,165
Feb 11, 20260.70010.71000.56000.6610-6.90%146,750
Feb 10, 20260.71850.71850.70600.7100+0.35%28,979
Feb 9, 20260.71600.73000.70000.7075+0.35%53,596
Feb 6, 20260.74000.75000.70000.7050-5.06%27,485
Feb 5, 20260.72600.74260.71200.7426+6.09%7,622
Feb 4, 20260.72250.73000.70000.7000-6.04%16,237
Feb 3, 20260.72000.74500.71800.7450+2.76%27,111
Feb 2, 20260.71260.74000.70000.7250-0.68%18,713
Jan 30, 20260.73500.74460.71260.7300+1.19%3,393
Jan 29, 20260.71000.73720.71000.7214-2.24%12,944
Jan 28, 20260.72150.74410.71280.7379-0.01%20,500
Jan 27, 20260.72890.74500.71280.7380+3.56%18,859
Jan 26, 20260.74500.74500.71170.7126-1.17%46,983
Jan 23, 20260.71220.73740.71220.7210-0.96%11,738
Jan 22, 20260.71000.74500.71000.7280+2.54%21,563
Jan 21, 20260.71990.73000.71000.7100-1.39%50,543
Jan 20, 20260.72510.72510.71580.7200-0.70%42,436
Jan 16, 20260.72510.73450.72500.7251-0.67%23,309
Jan 15, 20260.75000.75000.72500.7300-3.29%110,297
Jan 14, 20260.72880.75480.72510.7548-0.61%54,962
Jan 13, 20260.76000.76000.72510.7594-0.08%59,236
Jan 12, 20260.76000.76000.71000.7600+0.07%49,515
Jan 9, 20260.75790.76000.73510.7595+0.21%18,996
Jan 8, 20260.71500.75950.71250.7579+4.54%69,969
Jan 7, 20260.72490.72500.71100.7250+2.10%47,059
Jan 6, 20260.72710.73900.70010.7101-2.34%55,156
Jan 5, 20260.73100.73130.70000.7271-1.07%76,158
Jan 2, 20260.72900.73900.71930.7350+4.99%28,720
Dec 31, 20250.66800.73600.66800.7001+2.79%113,606
Dec 30, 20250.71650.71650.67000.6811-1.30%35,386
Dec 29, 20250.70000.77000.68310.6901-2.00%84,476
Dec 26, 20250.68100.71820.66000.7042+0.38%159,885
Dec 24, 20250.72080.73960.68100.7015-1.07%21,580
Dec 23, 20250.70000.74000.68010.7091-1.51%61,549
Dec 22, 20250.72000.73600.68000.7200-2.57%96,370
Dec 19, 20250.72100.73900.71000.7390+1.04%73,238
Dec 18, 20250.72000.73580.70010.7314+1.72%68,216
Dec 17, 20250.73000.78000.70010.7190-2.64%82,438
Dec 16, 20250.74500.74500.70810.7385-0.20%40,064
Dec 15, 20250.73000.74000.68150.7400+8.94%140,707
Dec 12, 20250.74000.75000.67630.6793-5.71%140,152
Dec 11, 20250.74650.75500.69300.7204+2.33%177,430
Dec 10, 20250.78000.78100.68000.7040+3.85%130,580
Dec 9, 20250.70100.70100.66470.6779-3.54%37,623
Dec 8, 20250.72130.74800.69010.7028-2.56%84,860
Dec 5, 20250.73920.74800.72130.7213+0.04%10,265
Dec 4, 20250.75000.79000.72010.7210-2.57%47,953
Dec 3, 20250.75000.81670.73000.7400+3.37%24,932
Dec 2, 20250.80000.80000.70010.7159-6.39%82,354
Dec 1, 20250.80100.81870.76480.7648-3.19%12,789
Nov 28, 20250.78000.80200.76460.7900+2.05%20,684
Nov 26, 20250.73400.84990.71300.7741+8.87%36,202
Nov 25, 20250.69000.74400.69000.7110+0.06%28,296
Nov 24, 20250.70000.73860.68220.7106-0.62%85,324
Nov 21, 20250.68220.80000.68220.7150+2.67%82,543
Nov 20, 20250.71100.75000.68260.6964-4.60%96,757
Nov 19, 20250.72000.75000.70000.7300+2.37%77,471
Nov 18, 20250.74770.79000.71000.7131-7.32%153,988
Nov 17, 20250.80000.81050.76000.7694-3.22%409,650
Nov 14, 20250.75930.80000.75030.7950+1.66%335,553
Nov 13, 20250.81000.82000.74500.7820-3.35%270,674
Nov 12, 20250.82510.82520.79000.8091+1.14%31,406
Nov 11, 20250.88660.90000.76190.8000-9.09%174,316
Nov 10, 20251.081.100.73560.8800-17.76%785,339
Nov 7, 20251.251.251.051.07-10.08%117,037
Nov 6, 20251.151.191.101.19+6.25%17,701

Daily open, high, low, close and volume for Barinthus Biotherapeutics plc American Depositary Shares (BRNS). Showing 207 trading days. Unadjusted prices.