5 DAY PERFORMANCE
+93.24%
1 MONTH PERFORMANCE
+33.64%
3 MONTH PERFORMANCE
+17.21%
6 MONTH PERFORMANCE
+43.72%
YEAR-TO-DATE PERFORMANCE
+18.18%
1 YEAR PERFORMANCE
+40.20%
Barinthus Biotherapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.72 | $0.70 (-2.4%) | $0.75 | $0.70 | 82.28 K | $28.91 M |
| 12/05/2025 | $0.74 | $0.72 (-2.42%) | $0.75 | $0.72 | 10.30 K | $29.33 M |
| 12/04/2025 | $0.75 | $0.72 (-3.87%) | $0.79 | $0.72 | 48.00 K | $29.32 M |
| 12/03/2025 | $0.75 | $0.74 (-1.33%) | $0.82 | $0.73 | 24.93 K | $30.09 M |
| 12/02/2025 | $0.80 | $0.72 (-10.51%) | $0.80 | $0.70 | 82.40 K | $29.11 M |
| 12/01/2025 | $0.80 | $0.76 (-4.52%) | $0.82 | $0.76 | 12.80 K | $31.10 M |
| 11/28/2025 | $0.78 | $0.79 (1.28%) | $0.80 | $0.76 | 20.70 K | $32.12 M |
| 11/26/2025 | $0.73 | $0.77 (5.46%) | $0.85 | $0.71 | 36.20 K | $31.48 M |
| 11/25/2025 | $0.69 | $0.71 (3.04%) | $0.74 | $0.69 | 28.30 K | $28.91 M |
| 11/24/2025 | $0.70 | $0.71 (1.51%) | $0.74 | $0.68 | 85.32 K | $28.89 M |
| 11/21/2025 | $0.68 | $0.72 (4.81%) | $0.80 | $0.68 | 82.54 K | $29.07 M |
| 11/20/2025 | $0.71 | $0.70 (-2.05%) | $0.75 | $0.68 | 96.80 K | $28.32 M |
| 11/19/2025 | $0.72 | $0.73 (1.39%) | $0.75 | $0.70 | 77.50 K | $29.68 M |
| 11/18/2025 | $0.75 | $0.71 (-4.63%) | $0.79 | $0.71 | 154.00 K | $29.00 M |
| 11/17/2025 | $0.80 | $0.77 (-3.83%) | $0.81 | $0.76 | 409.70 K | $31.28 M |
| 11/14/2025 | $0.76 | $0.80 (4.7%) | $0.80 | $0.75 | 335.60 K | $32.33 M |
| 11/13/2025 | $0.81 | $0.78 (-3.46%) | $0.82 | $0.75 | 270.70 K | $31.80 M |
| 11/12/2025 | $0.83 | $0.81 (-1.93%) | $0.83 | $0.79 | 31.41 K | $32.89 M |
| 11/11/2025 | $0.89 | $0.80 (-9.77%) | $0.90 | $0.76 | 174.32 K | $32.53 M |
| 11/10/2025 | $1.08 | $0.88 (-18.52%) | $1.10 | $0.74 | 785.34 K | $35.78 M |
| 11/07/2025 | $1.25 | $1.07 (-14.4%) | $1.25 | $1.05 | 117.04 K | $43.51 M |
| 11/06/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.10 | 17.70 K | $48.39 M |
| 11/05/2025 | $1.19 | $1.12 (-5.88%) | $1.21 | $1.12 | 9.61 K | $45.54 M |
| 11/04/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.10 | 18.40 K | $47.17 M |
| 11/03/2025 | $1.27 | $1.19 (-6.3%) | $1.31 | $1.14 | 58.83 K | $48.39 M |
| 10/31/2025 | $1.27 | $1.32 (3.94%) | $1.38 | $1.27 | 12.94 K | $53.25 M |
| 10/30/2025 | $1.33 | $1.29 (-3.01%) | $1.37 | $1.27 | 9.50 K | $52.04 M |
| 10/29/2025 | $1.26 | $1.33 (5.56%) | $1.40 | $1.25 | 65.90 K | $53.66 M |
| 10/28/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.25 | 88.10 K | $52.45 M |
| 10/27/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.22 | 25.80 K | $51.24 M |
| 10/24/2025 | $1.25 | $1.33 (6.4%) | $1.38 | $1.20 | 58.40 K | $53.66 M |
| 10/23/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.25 | 36.83 K | $52.04 M |
| 10/22/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.26 | 40.00 K | $52.45 M |
| 10/21/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 13.83 K | $56.08 M |
| 10/20/2025 | $1.38 | $1.37 (-0.72%) | $1.48 | $1.36 | 22.10 K | $55.27 M |
| 10/17/2025 | $1.30 | $1.33 (2.31%) | $1.50 | $1.23 | 171.61 K | $53.66 M |
| 10/16/2025 | $1.32 | $1.35 (2.27%) | $1.40 | $1.32 | 60.95 K | $54.46 M |
| 10/15/2025 | $1.33 | $1.37 (3.01%) | $1.41 | $1.20 | 52.44 K | $55.27 M |
| 10/14/2025 | $1.33 | $1.36 (2.26%) | $1.41 | $1.31 | 23.88 K | $54.87 M |
| 10/13/2025 | $1.38 | $1.31 (-5.07%) | $1.42 | $1.29 | 41.73 K | $52.85 M |
| 10/10/2025 | $1.43 | $1.36 (-4.9%) | $1.51 | $1.36 | 47.60 K | $54.87 M |
| 10/09/2025 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.43 | 110.75 K | $58.90 M |
| 10/08/2025 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.51 | 74.20 K | $60.92 M |
| 10/07/2025 | $1.62 | $1.58 (-2.47%) | $1.83 | $1.52 | 245.02 K | $63.74 M |
| 10/06/2025 | $1.48 | $1.57 (6.08%) | $1.57 | $1.42 | 173.74 K | $63.34 M |
| 10/03/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.36 | 132.87 K | $58.50 M |
| 10/02/2025 | $1.49 | $1.42 (-4.7%) | $1.55 | $1.39 | 102.40 K | $57.29 M |
| 10/01/2025 | $1.28 | $1.50 (17.19%) | $1.67 | $1.25 | 814.61 K | $60.52 M |
| 09/30/2025 | $1.42 | $1.25 (-11.97%) | $1.42 | $1.06 | 838.20 K | $50.43 M |
| 09/29/2025 | $1.22 | $1.48 (21.31%) | $1.50 | $1.21 | 2.00 M | $59.71 M |
| 09/26/2025 | $1.13 | $1.22 (7.96%) | $1.23 | $1.10 | 38.46 K | $49.22 M |
| 09/25/2025 | $1.15 | $1.21 (5.22%) | $1.23 | $1.11 | 74.79 K | $48.82 M |
| 09/24/2025 | $1.06 | $1.18 (11.32%) | $1.28 | $1.06 | 173.07 K | $47.61 M |
| 09/23/2025 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.04 | 36.57 K | $42.36 M |
| 09/22/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.08 | 11.22 K | $44.78 M |
| 09/19/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.08 | 17.10 K | $43.57 M |
| 09/18/2025 | $1.08 | $1.11 (2.78%) | $1.11 | $1.08 | 23.70 K | $44.78 M |
| 09/17/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $0.99 | 67.30 K | $43.17 M |
| 09/16/2025 | $1.04 | $1.05 (0.96%) | $1.11 | $1.04 | 53.53 K | $42.36 M |
| 09/15/2025 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.04 | 60.80 K | $42.36 M |
| 09/12/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.09 | 162.37 K | $44.38 M |
| 09/11/2025 | $1.13 | $1.13 (0%) | $1.20 | $1.12 | 38.30 K | $45.59 M |
| 09/10/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.08 | 135.10 K | $44.38 M |
| 09/09/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 99.70 K | $46.40 M |
| 09/08/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 20.21 K | $49.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
