N4 Pharma Plc - N4P.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.5	0.45	0.45	0.5	0.4	273,278
August 15, 2025	0.41	0.45	0.45	0.5	0.4	248,431
August 14, 2025	0.5	0.45	0.45	0.5	0.4	62,267
August 13, 2025	0.5	0.49	0.49	0.5	0.4	453,306
August 12, 2025	0.41	0.45	0.45	0.5	0.4	655,577
August 11, 2025	0.41	0.45	0.45	0.5	0.4	715,343
August 08, 2025	0.42	0.45	0.45	0.5	0.4	3.66M
August 07, 2025	0.49	0.45	0.45	0.5	0.4	353,264
August 06, 2025	0.47	0.45	0.45	0.5	0.4	2.68M
August 05, 2025	0.42	0.45	0.45	0.5	0.4	392,312
August 04, 2025	0.47	0.45	0.45	0.5	0.4	129,866
August 01, 2025	0.4	0.45	0.45	0.5	0.4	2.41M
July 31, 2025	0.5	0.45	0.45	0.5	0.4	41,495
July 30, 2025	0.4	0.45	0.45	0.5	0.4	2.68M
July 29, 2025	0.44	0.43	0.43	0.45	0.4	205,195
July 28, 2025	0.4	0.43	0.43	0.45	0.35	5.32M
July 25, 2025	0.4	0.38	0.38	0.4	0.35	20,778
July 24, 2025	0.4	0.38	0.38	0.4	0.36	239,292
July 23, 2025	0.35	0.38	0.38	0.4	0.35	382,497
July 22, 2025	0.4	0.38	0.38	0.4	0.35	1.49M
July 21, 2025	0.4	0.38	0.38	0.4	0.35	476,231
July 18, 2025	0.35	0.38	0.38	0.4	0.35	979,840
July 17, 2025	0.39	0.38	0.38	0.4	0.35	176,070
July 16, 2025	0.35	0.38	0.38	0.4	0.35	568,517
July 15, 2025	0.4	0.38	0.38	0.4	0.35	1.06M
July 14, 2025	0.4	0.38	0.38	0.4	0.37	22,538
July 11, 2025	0.4	0.38	0.38	0.4	0.37	142,750
July 10, 2025	0.37	0.38	0.38	0.4	0.35	2.05M
July 09, 2025	0.35	0.38	0.38	0.4	0.35	530,431
July 08, 2025	0.35	0.38	0.38	0.4	0.35	952,496
July 07, 2025	0.4	0.38	0.38	0.4	0.37	2,719
July 04, 2025	0.35	0.38	0.38	0.4	0.35	336,366
July 03, 2025	0.36	0.38	0.38	0.4	0.35	1.69M
July 02, 2025	0.36	0.38	0.38	0.4	0.35	2.56M
July 01, 2025	0.38	0.38	0.38	0.4	0.35	2.6M
June 30, 2025	0.4	0.38	0.38	0.4	0.36	177,211
June 27, 2025	0.4	0.38	0.38	0.4	0.38	99,190
June 26, 2025	0.4	0.38	0.38	0.4	0.38	528,790
June 25, 2025	0.4	0.38	0.38	0.4	0.38	1.24M
June 24, 2025	0.4	0.38	0.38	0.4	0.35	313,066
June 23, 2025	0.38	0.38	0.38	0.45	0.35	1.59M
June 20, 2025	0.35	0.4	0.4	0.45	0.35	773,242
June 19, 2025	0.37	0.4	0.4	0.45	0.35	7.75M
June 18, 2025	0.46	0.43	0.43	0.5	0.4	3.26M
June 17, 2025	0.4	0.49	0.49	0.5	0.4	98,756
June 16, 2025	0.45	0.45	0.45	0.5	0.41	1.92M
June 13, 2025	0.5	0.5	0.5	0.5	0.47	206,375
June 12, 2025	0.45	0.48	0.48	0.5	0.45	2,111
June 11, 2025	0.5	0.48	0.48	0.5	0.45	30,734
June 10, 2025	0.47	0.48	0.48	0.5	0.45	241,199
June 09, 2025	0.46	0.48	0.48	0.5	0.45	217,064
June 06, 2025	0.47	0.48	0.48	0.5	0.45	1.19M
June 05, 2025	0.45	0.48	0.48	0.5	0.45	924,685
June 04, 2025	0.45	0.48	0.48	0.5	0.45	102,970
June 03, 2025	0.45	0.48	0.48	0.5	0.45	249,090
June 02, 2025	0.5	0.48	0.48	0.5	0.46	1.45M
May 30, 2025	0.49	0.48	0.48	0.5	0.45	30,727
May 29, 2025	0.49	0.48	0.48	0.5	0.44	300,017
May 28, 2025	0.5	0.48	0.48	0.5	0.45	317,908
May 27, 2025	0.49	0.48	0.48	0.5	0.45	2.23M

N4 Pharma Plc (N4P.L) LSE