Sangamo Therapeutics, Inc. - 0R1D.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.48	0.46	0.46	0.48	0.45	209,451
November 06, 2025	0.55	0.47	0.47	0.57	0.42	757,335
November 05, 2025	0.55	0.54	0.54	0.56	0.54	96,966
November 04, 2025	0.58	0.56	0.56	0.6	0.56	55,940
November 03, 2025	0.61	0.57	0.57	0.61	0.57	27,814
October 31, 2025	0.58	0.61	0.61	0.62	0.58	145,414
October 30, 2025	0.57	0.57	0.57	0.59	0.57	111,718
October 29, 2025	0.59	0.59	0.59	0.62	0.56	67,608
October 28, 2025	0.63	0.6	0.6	0.63	0.59	69,519
October 27, 2025	0.68	0.63	0.63	0.68	0.62	74,803
October 24, 2025	0.68	0.65	0.65	0.68	0.64	30,303
October 23, 2025	0.67	0.66	0.66	0.67	0.65	21,840
October 22, 2025	0.64	0.62	0.62	0.64	0.62	63,551
October 21, 2025	0.68	0.66	0.66	0.68	0.64	53,475
October 20, 2025	0.65	0.68	0.68	0.68	0.64	146,811
October 17, 2025	0.64	0.63	0.63	0.65	0.61	42,951
October 16, 2025	0.7	0.65	0.65	0.7	0.65	28,052
October 15, 2025	0.73	0.69	0.69	0.73	0.68	44,755
October 14, 2025	0.66	0.66	0.66	0.67	0.64	28,859
October 13, 2025	0.69	0.68	0.68	0.69	0.6	134,103
October 10, 2025	0.76	0.69	0.69	0.76	0.68	47,996
October 09, 2025	0.7	0.73	0.73	0.76	0.7	143,048
October 08, 2025	0.71	0.69	0.69	0.71	0.67	68,816
October 07, 2025	0.72	0.68	0.68	0.72	0.66	65,459
October 06, 2025	0.7	0.7	0.7	0.71	0.69	103,023
October 03, 2025	0.71	0.68	0.68	0.71	0.68	105,328
October 02, 2025	0.66	0.71	0.71	0.73	0.65	133,175
October 01, 2025	0.7	0.67	0.67	0.7	0.66	125,537
September 30, 2025	0.71	0.65	0.65	0.71	0.64	190,990
September 29, 2025	0.68	0.72	0.72	0.74	0.66	303,127
September 26, 2025	0.65	0.63	0.63	0.65	0.61	73,800
September 25, 2025	0.6	0.55	0.55	0.67	0.55	367,404
September 24, 2025	0.55	0.54	0.54	0.56	0.54	55,850
September 23, 2025	0.56	0.56	0.56	0.56	0.55	28,825
September 22, 2025	0.54	0.55	0.55	0.56	0.54	85,588
September 19, 2025	0.56	0.54	0.54	0.57	0.54	113,374
September 18, 2025	0.51	0.54	0.54	0.57	0.51	556,322
September 17, 2025	0.51	0.54	0.54	0.54	0.51	68,652
September 16, 2025	0.51	0.51	0.51	0.53	0.51	113,734
September 15, 2025	0.52	0.5	0.5	0.52	0.5	44,558
September 12, 2025	0.5	0.5	0.5	0.53	0.5	59,735
September 11, 2025	0.55	0.53	0.53	0.55	0.52	66,326
September 10, 2025	0.53	0.54	0.54	0.55	0.52	31,886
September 09, 2025	0.53	0.51	0.51	0.54	0.51	73,820
September 08, 2025	0.56	0.54	0.54	0.56	0.54	48,128
September 05, 2025	0.52	0.53	0.53	0.55	0.52	50,295
September 04, 2025	0.54	0.54	0.54	0.54	0.47	497,692
September 03, 2025	0.54	0.55	0.55	0.56	0.53	31,741
September 02, 2025	0.54	0.54	0.54	0.55	0.53	32,986
August 29, 2025	0.53	0.52	0.52	0.54	0.52	50,620
August 28, 2025	0.54	0.55	0.56	0.56	0.54	27,747
August 27, 2025	0.55	0.55	0.55	0.56	0.54	48,622
August 26, 2025	0.55	0.55	0.55	0.56	0.53	40,676
August 22, 2025	0.57	0.59	0.59	0.6	0.57	8,869
August 21, 2025	0.55	0.55	0.55	0.55	0.54	95,196
August 20, 2025	0.55	0.54	0.54	0.55	0.53	20,071
August 19, 2025	0.59	0.56	0.56	0.59	0.55	27,716
August 18, 2025	0.6	0.6	0.6	0.6	0.57	142,217
August 15, 2025	0.56	0.58	0.58	0.6	0.55	161,667
August 14, 2025	0.55	0.54	0.54	0.55	0.53	135,659

Sangamo Therapeutics, Inc. (0R1D.L) LSE