Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Psyence Biomedi (PBM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.88 3.20 2.86 3.13 2,705
5th Feb 2026 (Thu) 2.76 2.89 2.74 2.89 2,209
4th Feb 2026 (Wed) 2.715 3.20 2.535 3.24 4,727
3rd Feb 2026 (Tue) 3.215 3.285 2.74 3.09 32,488
2nd Feb 2026 (Mon) 4.22 12.64 3.66 3.80 274,059
30th Jan 2026 (Fri) 0.6748 0.7878 0.6401 0.6406 6,101
29th Jan 2026 (Thu) 0.7165 0.82 0.6801 0.7206 4,134
28th Jan 2026 (Wed) 0.6341 0.85 0.6341 0.6311 28,939
27th Jan 2026 (Tue) 0.63 0.6476 0.6254 0.6311 8,052
26th Jan 2026 (Mon) 0.6944 0.7049 0.6676 0.6628 11,280
23rd Jan 2026 (Fri) 0.7412 0.7412 0.6884 0.734 12,044
22nd Jan 2026 (Thu) 0.7683 0.8383 0.753 0.7603 33,410
21st Jan 2026 (Wed) 0.8047 0.9122 0.666 0.8708 142,951
20th Jan 2026 (Tue) 0.6624 0.67 0.6624 0.67 0
19th Jan 2026 (Mon) 0.6624 0.68 0.6147 0.67 30,997
16th Jan 2026 (Fri) 0.6624 0.68 0.6147 0.67 30,997
15th Jan 2026 (Thu) 0.6905 0.7094 0.65 0.6701 37,243
14th Jan 2026 (Wed) 0.7511 0.768 0.743 0.7783 5,509
13th Jan 2026 (Tue) 0.8001 0.8001 0.755 0.7947 13,989
12th Jan 2026 (Mon) 0.7918 0.83 0.79 0.7947 20,438
9th Jan 2026 (Fri) 0.7849 0.82 0.781 0.80 35,884
8th Jan 2026 (Thu) 0.77 0.77 0.7512 0.7682 6,132
7th Jan 2026 (Wed) 0.77 0.799 0.7538 0.7901 11,169
6th Jan 2026 (Tue) 0.7099 0.75 0.7098 0.7351 15,105
5th Jan 2026 (Mon) 0.80 0.80 0.6732 0.7256 14,226
2nd Jan 2026 (Fri) 0.76 0.7855 0.7315 0.799 6,038
1st Jan 2026 (Thu) 0.7886 0.7886 0.662 0.7534 52,210
31st Dec 2025 (Wed) 0.7886 0.7886 0.662 0.7534 52,210
30th Dec 2025 (Tue) 0.8566 0.8566 0.7901 0.7961 16,373
29th Dec 2025 (Mon) 0.8844 0.893 0.8649 0.8795 7,490
26th Dec 2025 (Fri) 0.90 0.935 0.87 0.93 20,181
25th Dec 2025 (Thu) 0.885 0.91 0.8512 0.89 40,462
24th Dec 2025 (Wed) 0.885 0.91 0.8512 0.89 40,462
23rd Dec 2025 (Tue) 0.8366 0.95 0.80 0.93 83,809
22nd Dec 2025 (Mon) 0.9701 0.9701 0.86 0.908 77,603
19th Dec 2025 (Fri) 1.44 1.46 0.978 1.00 5,670,214
18th Dec 2025 (Thu) 1.49 1.53 1.43 1.46 15,861
17th Dec 2025 (Wed) 1.48 1.52 1.47 1.48 6,319
16th Dec 2025 (Tue) 1.45 1.52 1.45 1.53 9,607
15th Dec 2025 (Mon) 1.51 1.53 1.46 1.48 10,003
12th Dec 2025 (Fri) 1.58 1.62 1.50 1.58 28,927
11th Dec 2025 (Thu) 1.48 1.57 1.47 1.55 17,597
10th Dec 2025 (Wed) 1.53 1.57 1.50 1.53 12,977
9th Dec 2025 (Tue) 1.82 1.82 1.46 1.59 2,744,060
8th Dec 2025 (Mon) 1.72 1.75 1.67 1.69 6,528
FTSE 100 Latest
Value10,369.75
Change60.53