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!

Purple Biotech (PPBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5815 0.6099 0.58 0.602 10,488
5th Feb 2026 (Thu) 0.582 0.60 0.54 0.5974 6,118
4th Feb 2026 (Wed) 0.57 0.5965 0.57 0.60 494
3rd Feb 2026 (Tue) 0.591 0.591 0.5783 0.5891 3,882
2nd Feb 2026 (Mon) 0.581 0.6026 0.5639 0.606 9,173
30th Jan 2026 (Fri) 0.61 0.61 0.5801 0.604 3,040
29th Jan 2026 (Thu) 0.6199 0.6273 0.60 0.6238 4,088
28th Jan 2026 (Wed) 0.6658 0.6659 0.62 0.6376 4,169
27th Jan 2026 (Tue) 0.6404 0.6404 0.6364 0.6376 1,153
26th Jan 2026 (Mon) 0.6508 0.6661 0.6484 0.6484 2,707
23rd Jan 2026 (Fri) 0.6598 0.67 0.6588 0.664 3,540
22nd Jan 2026 (Thu) 0.6298 0.661 0.6177 0.6544 2,958
21st Jan 2026 (Wed) 0.6016 0.6122 0.5832 0.6071 3,363
20th Jan 2026 (Tue) 0.6308 0.6364 0.5806 0.6053 15,991
19th Jan 2026 (Mon) 0.635 0.635 0.6238 0.633 4,320
16th Jan 2026 (Fri) 0.635 0.635 0.6238 0.633 4,320
15th Jan 2026 (Thu) 0.6426 0.65 0.63 0.65 7,020
14th Jan 2026 (Wed) 0.65 0.6614 0.6497 0.6599 1,086
13th Jan 2026 (Tue) 0.6796 0.6796 0.6505 0.68 2,059
12th Jan 2026 (Mon) 0.6928 0.6928 0.67 0.68 2,652
9th Jan 2026 (Fri) 0.71 0.71 0.6761 0.6912 15,287
8th Jan 2026 (Thu) 0.70 0.71 0.697 0.7094 2,300
7th Jan 2026 (Wed) 0.6978 0.704 0.6832 0.7012 13,279
6th Jan 2026 (Tue) 0.70 0.70 0.6727 0.6999 6,517
5th Jan 2026 (Mon) 0.6582 0.684 0.6582 0.6935 2,113
2nd Jan 2026 (Fri) 0.6501 0.6501 0.635 0.6604 4,636
1st Jan 2026 (Thu) 0.6762 0.6762 0.6446 0.6575 9,100
31st Dec 2025 (Wed) 0.6762 0.6762 0.6446 0.6575 9,100
30th Dec 2025 (Tue) 0.666 0.6769 0.6358 0.6487 10,250
29th Dec 2025 (Mon) 0.7039 0.7039 0.67 0.6773 24,656
26th Dec 2025 (Fri) 0.695 0.7057 0.685 0.7057 6,765
25th Dec 2025 (Thu) 0.6969 0.7057 0.6968 0.7057 11,939
24th Dec 2025 (Wed) 0.6969 0.7057 0.6968 0.7057 11,939
23rd Dec 2025 (Tue) 0.701 0.7169 0.6858 0.7144 15,695
22nd Dec 2025 (Mon) 0.701 0.7062 0.6951 0.7226 2,550
19th Dec 2025 (Fri) 0.715 0.7151 0.671 0.7075 16,090
18th Dec 2025 (Thu) 0.7401 0.7421 0.7174 0.73 10,955
17th Dec 2025 (Wed) 0.73 0.7499 0.725 0.7447 12,466
16th Dec 2025 (Tue) 0.725 0.7499 0.719 0.7489 9,550
15th Dec 2025 (Mon) 0.7457 0.777 0.73 0.7512 23,948
12th Dec 2025 (Fri) 0.7904 0.7904 0.7379 0.7516 52,324
11th Dec 2025 (Thu) 0.8401 0.8622 0.7623 0.822 1,410,736
10th Dec 2025 (Wed) 0.801 0.862 0.8005 0.8257 14,145
9th Dec 2025 (Tue) 0.8019 0.8126 0.80 0.8153 4,314
8th Dec 2025 (Mon) 0.8291 0.835 0.8002 0.8006 13,351
FTSE 100 Latest
Value10,369.75
Change60.53