Barinthus Biotherapeutics plc - American Depositary Shares (BRNS)

Historical Prices For Barinthus Biotherapeutics plc - American Depositary Shares (BRNS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.35	1.35	1.25	1.29	36,832	1.29
10/22/2025	1.38	1.38	1.26	1.30	39,990	1.30
10/21/2025	1.37	1.41	1.36	1.39	13,834	1.39
10/20/2025	1.38	1.48	1.36	1.37	22,052	1.37
10/17/2025	1.30	1.50	1.23	1.33	171,605	1.33
10/16/2025	1.32	1.40	1.32	1.35	60,945	1.35
10/15/2025	1.33	1.41	1.20	1.37	52,435	1.37
10/14/2025	1.33	1.41	1.31	1.36	23,840	1.36
10/13/2025	1.38	1.42	1.29	1.31	41,700	1.31
10/10/2025	1.43	1.50	1.36	1.36	47,571	1.36
10/09/2025	1.47	1.50	1.44	1.46	110,750	1.46
10/08/2025	1.58	1.58	1.51	1.51	74,167	1.51
10/07/2025	1.62	1.83	1.52	1.58	244,906	1.58
10/06/2025	1.48	1.57	1.42	1.57	173,735	1.57
10/03/2025	1.42	1.48	1.36	1.45	132,873	1.45
10/02/2025	1.49	1.55	1.39	1.42	102,359	1.42
10/01/2025	1.28	1.67	1.25	1.50	809,222	1.50
9/30/2025	1.42	1.42	1.06	1.25	836,049	1.25
9/29/2025	1.22	1.50	1.21	1.48	1,972,387	1.48
9/26/2025	1.13	1.23	1.10	1.22	37,960	1.22
9/25/2025	1.15	1.23	1.11	1.21	74,772	1.21
9/24/2025	1.06	1.28	1.06	1.18	173,073	1.18
9/23/2025	1.11	1.13	1.04	1.05	36,567	1.05
9/22/2025	1.13	1.13	1.08	1.10	11,215	1.10
9/19/2025	1.11	1.12	1.08	1.08	17,051	1.08
9/18/2025	1.08	1.11	1.07	1.10	23,659	1.10
9/17/2025	1.06	1.08	0.99	1.07	67,259	1.07
9/16/2025	1.04	1.11	1.04	1.05	53,446	1.05
9/15/2025	1.10	1.12	1.04	1.05	60,780	1.05
9/12/2025	1.20	1.20	1.09	1.10	162,369	1.10
9/11/2025	1.13	1.20	1.12	1.13	38,261	1.13
9/10/2025	1.14	1.16	1.08	1.10	135,100	1.10
9/09/2025	1.20	1.20	1.13	1.15	99,654	1.15
9/08/2025	1.25	1.25	1.20	1.22	20,214	1.22
9/05/2025	1.26	1.28	1.21	1.24	21,217	1.24
9/04/2025	1.35	1.35	1.21	1.33	30,350	1.33
9/03/2025	1.16	1.27	1.16	1.27	39,808	1.27
9/02/2025	1.14	1.23	1.13	1.17	28,073	1.17
8/29/2025	1.14	1.20	1.11	1.12	8,247	1.12
8/28/2025	1.13	1.33	1.13	1.18	28,629	1.18
8/27/2025	1.19	1.20	1.14	1.14	8,516	1.14
8/26/2025	1.22	1.22	1.15	1.19	15,598	1.19
8/25/2025	1.24	1.24	1.17	1.20	14,684	1.20
8/22/2025	1.21	1.22	1.16	1.18	6,823	1.18
8/21/2025	1.10	1.23	1.10	1.19	26,007	1.19
8/20/2025	1.16	1.16	1.11	1.14	11,513	1.14
8/19/2025	1.19	1.22	1.06	1.10	33,024	1.10
8/18/2025	1.34	1.35	1.18	1.19	16,709	1.19
8/15/2025	1.17	1.32	1.17	1.24	13,561	1.24
8/14/2025	1.24	1.39	1.18	1.28	12,061	1.28
8/13/2025	1.16	1.27	1.13	1.26	17,249	1.26
8/12/2025	1.12	1.28	1.12	1.22	53,536	1.22
8/11/2025	1.32	1.32	1.06	1.14	109,178	1.14
8/08/2025	1.37	1.38	1.30	1.34	25,101	1.34
8/07/2025	1.28	1.45	1.28	1.45	35,538	1.45
8/06/2025	1.39	1.42	1.29	1.31	32,277	1.31
8/05/2025	1.32	1.47	1.29	1.38	85,553	1.38
8/04/2025	1.40	1.42	1.28	1.29	44,922	1.29
8/01/2025	1.41	1.49	1.34	1.40	43,312	1.40
7/31/2025	1.43	1.56	1.40	1.48	236,015	1.48
7/30/2025	1.51	1.56	1.31	1.44	89,694	1.44
7/29/2025	1.61	1.65	1.50	1.53	39,403	1.53
7/28/2025	1.71	1.71	1.44	1.55	127,628	1.55
7/25/2025	1.78	1.80	1.73	1.79	21,075	1.79
7/24/2025	1.86	1.94	1.69	1.75	112,658	1.75