NASDAQ:BRNS | Historical Stock Price | Barinthus Biotherapeutics plc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-04-30 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.06$2.14$4.33$8.78$17.772021-04-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.69$3.6912,500——
2023-12-28$3.64$3.6417,900——
2023-12-27$3.62$3.6213,300——
2023-12-26$3.52$3.527,200——
2023-12-22$3.31$3.318,200——
2023-12-21$3.34$3.3434,500——
2023-12-20$3.45$3.457,800——
2023-12-19$3.45$3.455,200——
2023-12-18$3.28$3.2833,700——
2023-12-15$3.26$3.2613,600——
2023-12-14$3.01$3.0110,500——
2023-12-13$3.10$3.1054,000——
2023-12-12$3.06$3.062,900——
2023-12-11$3.07$3.077,500——
2023-12-08$3.04$3.043,700——
2023-12-07$3.10$3.094,000——
2023-12-06$3.04$3.043,500——
2023-12-05$3.04$3.0419,200——
2023-12-04$3.01$3.0116,300——
2023-12-01$3.15$3.153,100——
2023-11-30$2.86$2.861,800——
2023-11-29$3.05$3.053,200——
2023-11-28$3.13$3.1313,800——
2023-11-27$2.83$2.833,100——
2023-11-24$2.95$2.959,400——
2023-11-22$2.95$2.9513,300——
2023-11-21$2.72$2.7216,300——
2023-11-20$2.92$2.925,000——
2023-11-17$2.75$2.7517,000——
2023-11-16$2.95$2.9523,200——
2023-11-15$2.88$2.884,300——
2023-11-14$2.97$2.9733,900——
2023-11-13$2.77$2.7740,000——
2023-11-10$3.02$3.0236,100——
2023-11-09$3.25$3.25531,500——
2023-11-08$2.87$2.8794,500——
2023-11-07$4.10$4.1054,100——
2023-11-06$5.00$5.00164,200——
2023-11-03$4.49$4.4924,000——
2023-11-02$4.43$4.4353,700——
2023-11-01$4.47$4.4735,000——
2023-10-31$4.20$4.2055,100——
2023-10-30$4.24$4.24258,000——
2023-10-27$3.64$3.6483,300——
2023-10-26$3.34$3.3413,400——
2023-10-25$3.30$3.304,100——
2023-10-24$3.14$3.1424,500——
2023-10-23$3.06$3.0610,200——
2023-10-20$3.15$3.1520,100——
2023-10-19$3.15$3.1534,000——
2023-10-18$3.26$3.2629,000——
2023-10-17$3.68$3.6823,000——
2023-10-16$3.55$3.5532,900——
2023-10-13$3.47$3.4732,900——
2023-10-12$3.68$3.6834,500——
2023-10-11$3.95$3.95105,800——
2023-10-10$3.56$3.5659,700——
2023-10-09$3.40$3.4078,800——
2023-10-06$3.39$3.39109,300——
2023-10-05$3.95$3.95101,200——
2023-10-04$4.18$4.18251,600——
2023-10-03$3.79$3.79213,700——
2023-10-02$3.21$3.21161,700——
2023-09-29$3.09$3.09180,400——
2023-09-28$2.97$2.97295,700——
2023-09-27$2.99$2.991,648,000——
2023-09-26$2.82$2.822,123,300——
2023-09-25$3.16$3.1639,485,400——
2023-09-22$1.68$1.684,500——
2023-09-21$1.69$1.699,400——
2023-09-20$1.68$1.6817,900——
2023-09-19$1.75$1.7521,200——
2023-09-18$1.71$1.715,800——
2023-09-15$1.76$1.767,200——
2023-09-14$1.83$1.838,400——
2023-09-13$1.78$1.7810,100——
2023-09-12$1.85$1.854,700——
2023-09-11$1.81$1.8124,400——
2023-09-08$1.82$1.828,900——
2023-09-07$1.83$1.838,300——
2023-09-06$1.90$1.9045,000——
2023-09-05$2.02$2.025,600——
2023-09-01$2.04$2.042,900——
2023-08-31$1.95$1.953,300——
2023-08-30$2.01$2.016,600——
2023-08-29$2.00$2.008,800——
2023-08-28$1.98$1.984,900——
2023-08-25$2.02$2.027,200——
2023-08-24$1.97$1.978,700——
2023-08-23$1.96$1.969,000——
2023-08-22$1.96$1.9613,700——
2023-08-21$1.99$1.9910,900——
2023-08-18$1.98$1.988,500——
2023-08-17$2.00$2.009,400——
2023-08-16$2.07$2.077,200——
2023-08-15$2.03$2.036,700——
2023-08-14$2.00$2.0016,600——
2023-08-11$2.08$2.0851,300——
2023-08-10$2.19$2.1937,400——
2023-08-09$2.20$2.2012,600——
2023-08-08$2.32$2.3213,500——
2023-08-07$2.22$2.2215,600——
2023-08-04$2.27$2.277,400——
2023-08-03$2.27$2.277,000——
2023-08-02$2.25$2.2516,300——
2023-08-01$2.28$2.2813,600——
2023-07-31$2.30$2.3018,400——
2023-07-28$2.30$2.305,600——
2023-07-27$2.33$2.338,500——
2023-07-26$2.30$2.3013,400——
2023-07-25$2.20$2.205,200——
2023-07-24$2.23$2.2314,900——
2023-07-21$2.23$2.236,200——
2023-07-20$2.23$2.239,700——
2023-07-19$2.20$2.2020,900——
2023-07-18$2.22$2.2211,200——
2023-07-17$2.26$2.267,400——
2023-07-14$2.24$2.246,500——
2023-07-13$2.28$2.288,000——
2023-07-12$2.25$2.2513,500——
2023-07-11$2.29$2.293,400——
2023-07-10$2.28$2.2816,700——
2023-07-07$2.31$2.316,300——
2023-07-06$2.27$2.277,600——
2023-07-05$2.27$2.274,700——
2023-07-03$2.28$2.2823,400——
2023-06-30$2.06$2.0654,100——
2023-06-29$2.16$2.1627,200——
2023-06-28$2.25$2.2526,600——
2023-06-27$2.27$2.278,800——
2023-06-26$2.27$2.2721,400——
2023-06-23$2.28$2.2821,200——
2023-06-22$2.29$2.2925,200——
2023-06-21$2.28$2.2826,300——
2023-06-20$2.26$2.2629,800——
2023-06-16$2.30$2.3026,900——
2023-06-15$2.49$2.499,500——
2023-06-14$2.37$2.3716,300——
2023-06-13$2.45$2.4512,600——
2023-06-12$2.42$2.426,100——
2023-06-09$2.36$2.367,900——
2023-06-08$2.49$2.495,200——
2023-06-07$2.50$2.509,400——
2023-06-06$2.46$2.4617,400——
2023-06-05$2.39$2.3923,400——
2023-06-02$2.41$2.4127,400——
2023-06-01$2.43$2.438,600——
2023-05-31$2.46$2.4611,600——
2023-05-30$2.41$2.4159,700——
2023-05-26$2.44$2.446,400——
2023-05-25$2.50$2.5041,600——
2023-05-24$2.48$2.48227,500——
2023-05-23$2.50$2.5036,100——
2023-05-22$2.51$2.516,400——
2023-05-19$2.46$2.4617,200——
2023-05-18$2.46$2.466,800——
2023-05-17$2.38$2.3816,200——
2023-05-16$2.37$2.3716,500——
2023-05-15$2.33$2.3316,600——
2023-05-12$2.19$2.1919,800——
2023-05-11$2.27$2.278,700——
2023-05-10$2.31$2.3121,900——
2023-05-09$2.35$2.357,700——
2023-05-08$2.34$2.3411,600——
2023-05-05$2.30$2.3026,000——
2023-05-04$2.36$2.365,600——
2023-05-03$2.38$2.3810,300——
2023-05-02$2.31$2.3112,300——
2023-05-01$2.33$2.3311,200——
2023-04-28$2.31$2.318,000——
2023-04-27$2.34$2.342,500——
2023-04-26$2.35$2.3511,000——
2023-04-25$2.33$2.3313,800——
2023-04-24$2.45$2.4512,900——
2023-04-21$2.50$2.509,700——
2023-04-20$2.48$2.489,400——
2023-04-19$2.50$2.505,700——
2023-04-18$2.48$2.4819,400——
2023-04-17$2.51$2.519,100——
2023-04-14$2.43$2.4315,800——
2023-04-13$2.51$2.5120,500——
2023-04-12$2.32$2.3210,500——
2023-04-11$2.37$2.3732,800——
2023-04-10$2.25$2.2536,600——
2023-04-06$2.31$2.3129,300——
2023-04-05$2.27$2.2714,000——
2023-04-04$2.24$2.2455,200——
2023-04-03$2.25$2.2573,200——
2023-03-31$2.24$2.24131,300——
2023-03-30$2.30$2.3091,900——
2023-03-29$2.50$2.50137,000——
2023-03-28$2.23$2.23204,700——
2023-03-27$2.47$2.4763,300——
2023-03-24$2.43$2.43878,500——
2023-03-23$2.16$2.16415,000——
2023-03-22$2.76$2.7621,200——
2023-03-21$2.81$2.8122,400——
2023-03-20$2.88$2.889,200——
2023-03-17$2.99$2.9924,500——
2023-03-16$2.95$2.9510,000——
2023-03-15$2.99$2.9965,300——
2023-03-14$2.91$2.91130,400——
2023-03-13$2.43$2.4365,900——
2023-03-10$2.61$2.6183,200——
2023-03-09$2.95$2.9532,100——
2023-03-08$3.08$3.0818,800——
2023-03-07$3.09$3.0926,500——
2023-03-06$3.04$3.0437,000——
2023-03-03$3.00$3.0022,400——
2023-03-02$3.14$3.1419,500——
2023-03-01$3.15$3.1596,800——
2023-02-28$2.79$2.7916,700——
2023-02-27$2.62$2.6235,600——
2023-02-24$2.55$2.5533,900——
2023-02-23$3.02$3.0263,800——
2023-02-22$3.00$3.0012,600——
2023-02-21$3.00$3.0021,500——
2023-02-17$3.09$3.0951,400——
2023-02-16$3.05$3.0512,500——
2023-02-15$3.00$3.00144,200——
2023-02-14$2.93$2.9328,900——
2023-02-13$3.00$3.00179,000——
2023-02-10$2.78$2.7830,700——
2023-02-09$2.83$2.8352,200——
2023-02-08$3.03$3.0319,200——
2023-02-07$2.99$2.9920,400——
2023-02-06$2.97$2.9726,600——
2023-02-03$2.99$2.9936,700——
2023-02-02$2.95$2.9538,500——
2023-02-01$2.90$2.9027,000——
2023-01-31$2.83$2.8339,200——
2023-01-30$2.85$2.8522,500——
2023-01-27$2.95$2.9539,100——
2023-01-26$3.05$3.0514,700——
2023-01-25$2.94$2.9444,800——
2023-01-24$2.83$2.8324,400——
2023-01-23$2.83$2.8345,600——
2023-01-20$2.71$2.7136,600——
2023-01-19$2.71$2.7146,400——
2023-01-18$2.72$2.7294,500——
2023-01-17$2.74$2.7449,500——
2023-01-13$2.73$2.7328,900——
2023-01-12$2.73$2.7399,700——
2023-01-11$2.66$2.6630,400——
2023-01-10$2.52$2.5237,600——
2023-01-09$2.52$2.5236,800——
2023-01-06$2.46$2.4635,900——
2023-01-05$2.45$2.4535,900——
2023-01-04$2.41$2.4143,100——
2023-01-03$2.40$2.4016,600——