Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.7350	0.7446	0.7126	0.7300	3,393	+0.01(+1.19%)
Jan 29, 2026	0.7100	0.7372	0.7100	0.7214	5,944	-0.02(-2.24%)
Jan 28, 2026	0.7215	0.7441	0.7128	0.7379	20,500	-0.00(-0.01%)
Jan 27, 2026	0.7289	0.7450	0.7128	0.7380	18,859	+0.03(+3.56%)
Jan 26, 2026	0.7450	0.7450	0.7117	0.7126	46,983	-0.01(-1.17%)
Jan 23, 2026	0.7122	0.7374	0.7122	0.7210	11,738	-0.01(-0.96%)
Jan 22, 2026	0.7100	0.7450	0.7100	0.7280	21,563	+0.02(+2.54%)
Jan 21, 2026	0.7200	0.7300	0.7100	0.7100	50,543	-0.01(-1.39%)
Jan 20, 2026	0.7251	0.7251	0.7158	0.7200	42,436	-0.01(-0.70%)
Jan 16, 2026	0.7251	0.7345	0.7250	0.7251	23,309	-0.00(-0.67%)
Jan 15, 2026	0.7500	0.7500	0.7250	0.7300	110,297	-0.02(-3.29%)
Jan 14, 2026	0.7288	0.7548	0.7251	0.7548	54,961	-0.00(-0.61%)
Jan 13, 2026	0.7600	0.7600	0.7251	0.7594	59,236	-0.00(-0.08%)
Jan 12, 2026	0.7600	0.7600	0.7100	0.7600	49,514	+0.00(+0.07%)
Jan 09, 2026	0.7579	0.7600	0.7351	0.7595	18,996	+0.00(+0.21%)
Jan 08, 2026	0.7150	0.7595	0.7125	0.7579	69,635	+0.03(+4.54%)
Jan 07, 2026	0.7249	0.7250	0.7110	0.7250	47,059	+0.01(+2.10%)
Jan 06, 2026	0.7271	0.7390	0.7001	0.7101	55,156	-0.02(-2.34%)
Jan 05, 2026	0.7310	0.7313	0.7000	0.7271	76,158	-0.01(-1.07%)
Jan 02, 2026	0.7290	0.7390	0.7193	0.7350	28,720	+0.03(+4.99%)
Dec 31, 2025	0.6680	0.7360	0.6680	0.7001	113,606	+0.02(+2.79%)
Dec 30, 2025	0.7165	0.7165	0.6700	0.6811	35,384	-0.01(-1.30%)
Dec 29, 2025	0.7000	0.7700	0.6831	0.6901	84,476	-0.01(-2.00%)
Dec 26, 2025	0.6810	0.7182	0.6600	0.7042	159,885	+0.00(+0.38%)
Dec 24, 2025	0.7208	0.7396	0.6810	0.7015	21,580	-0.01(-1.07%)
Dec 23, 2025	0.7000	0.7400	0.6801	0.7091	61,549	-0.01(-1.51%)
Dec 22, 2025	0.7200	0.7360	0.6800	0.7200	95,849	-0.02(-2.57%)
Dec 19, 2025	0.7210	0.7390	0.7100	0.7390	73,238	+0.01(+1.04%)
Dec 18, 2025	0.7200	0.7358	0.7001	0.7314	68,216	+0.01(+1.72%)
Dec 17, 2025	0.7300	0.7800	0.7001	0.7190	82,438	-0.02(-2.64%)
Dec 16, 2025	0.7450	0.7450	0.7081	0.7385	40,064	-0.00(-0.20%)
Dec 15, 2025	0.7300	0.7400	0.6815	0.7400	140,706	+0.06(+8.94%)
Dec 12, 2025	0.7400	0.7500	0.6763	0.6793	140,152	-0.04(-5.71%)
Dec 11, 2025	0.7465	0.7550	0.6930	0.7204	177,430	+0.02(+2.33%)
Dec 10, 2025	0.7800	0.7810	0.6800	0.7040	130,580	+0.03(+3.85%)
Dec 09, 2025	0.7010	0.7010	0.6647	0.6779	37,623	-0.02(-3.54%)
Dec 08, 2025	0.7213	0.7480	0.6901	0.7028	84,860	-0.02(-2.56%)
Dec 05, 2025	0.7392	0.7480	0.7213	0.7213	10,265	+0.00(+0.04%)
Dec 04, 2025	0.7500	0.7900	0.7201	0.7210	47,953	-0.02(-2.57%)
Dec 03, 2025	0.7500	0.8167	0.7300	0.7400	24,030	+0.02(+3.37%)
Dec 02, 2025	0.8000	0.8000	0.7001	0.7159	80,951	-0.05(-6.39%)
Dec 01, 2025	0.8010	0.8187	0.7648	0.7648	12,789	-0.03(-3.19%)
Nov 28, 2025	0.7800	0.8020	0.7646	0.7900	20,684	+0.02(+2.05%)
Nov 26, 2025	0.7340	0.8499	0.7130	0.7741	36,202	+0.06(+8.87%)
Nov 25, 2025	0.6900	0.7440	0.6900	0.7110	28,296	+0.00(+0.06%)
Nov 24, 2025	0.7000	0.7386	0.6822	0.7106	85,274	-0.00(-0.62%)
Nov 21, 2025	0.6822	0.8000	0.6822	0.7150	82,543	+0.02(+2.67%)
Nov 20, 2025	0.7110	0.7500	0.6826	0.6964	95,140	-0.03(-4.60%)
Nov 19, 2025	0.7200	0.7500	0.7000	0.7300	77,461	+0.02(+2.37%)
Nov 18, 2025	0.7477	0.7900	0.7100	0.7131	153,988	-0.06(-7.32%)
Nov 17, 2025	0.8000	0.8105	0.7600	0.7694	406,743	-0.03(-3.22%)
Nov 14, 2025	0.7593	0.8000	0.7503	0.7950	335,553	+0.01(+1.66%)
Nov 13, 2025	0.8100	0.8200	0.7450	0.7820	270,674	-0.03(-3.35%)
Nov 12, 2025	0.8251	0.8252	0.7900	0.8091	31,398	+0.01(+1.14%)
Nov 11, 2025	0.8866	0.9000	0.7619	0.8000	174,301	-0.08(-9.09%)
Nov 10, 2025	1.080	1.100	0.7356	0.8800	785,003	-0.19(-17.76%)
Nov 07, 2025	1.250	1.250	1.050	1.070	117,037	-0.12(-10.08%)
Nov 06, 2025	1.150	1.190	1.100	1.190	17,701	+0.07(+6.25%)
Nov 05, 2025	1.189	1.210	1.119	1.120	9,602	-0.04(-3.45%)
Nov 04, 2025	1.200	1.210	1.100	1.160	18,376	-0.03(-2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Barinthus Biotherapeutics plc - American Depositary Shares (NQ:BRNS)

Historical Prices

Starting at $3.75/week.

Subscribe Today