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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.5	0.5	0.55	0.45	955,500
February 19, 2026	0.48	0.5	0.5	0.55	0.45	467,244
February 18, 2026	0.48	0.48	0.48	0.5	0.45	497,907
February 17, 2026	0.48	0.48	0.48	0.5	0.4	5.72M
February 16, 2026	0.48	0.48	0.48	0.48	0.45	334,480
February 13, 2026	0.48	0.48	0.48	0.5	0.45	616,905
February 12, 2026	0.48	0.48	0.48	0.48	0.45	5,410
February 11, 2026	0.48	0.48	0.48	0.48	0.45	49,776
February 10, 2026	0.48	0.48	0.48	0.48	0.48	135,200
February 09, 2026	0.48	0.48	0.48	0.48	0.45	135,200
February 06, 2026	0.45	0.48	0.45	0.5	0.45	389,002
February 05, 2026	0.48	0.48	0.48	0.5	0.45	532,974
February 04, 2026	0.5	0.48	0.48	0.5	0.45	220,133
February 03, 2026	0.48	0.48	0.48	0.5	0.45	21,582
February 02, 2026	0.48	0.48	0.48	0.49	0.45	29,862
January 30, 2026	0.48	0.48	0.48	0.5	0.45	14,328
January 29, 2026	0.48	0.48	0.48	0.5	0.45	18,753
January 28, 2026	0.48	0.48	0.48	0.5	0.45	827,985
January 27, 2026	0.48	0.48	0.48	0.48	0.45	22,536
January 26, 2026	0.48	0.48	0.48	0.5	0.4	2.71M
January 23, 2026	0.48	0.48	0.48	0.5	0.45	16,978
January 22, 2026	0.48	0.48	0.48	0.49	0.45	54,412
January 21, 2026	0.48	0.48	0.48	0.5	0.45	590,309
January 20, 2026	0.48	0.48	0.48	0.48	0.45	4,000
January 19, 2026	0.48	0.48	0.48	0.5	0.46	405,865
January 16, 2026	0.48	0.46	0.46	0.5	0.45	525,420
January 15, 2026	0.48	0.48	0.48	0.5	0.45	115,358
January 14, 2026	0.5	0.49	0.49	0.55	0.45	1.99M
January 13, 2026	0.5	0.5	0.5	0.5	0.5	151,200
January 12, 2026	0.5	0.5	0.5	0.54	0.46	45,593
January 09, 2026	0.5	0.5	0.5	0.55	0.45	874,701
January 08, 2026	0.5	0.5	0.5	0.55	0.45	794,114
January 07, 2026	0.5	0.5	0.5	0.54	0.48	1.25M
January 06, 2026	0.5	0.45	0.5	0.5	0.45	27,050
January 05, 2026	0.53	0.53	0.53	0.53	0.5	221,995
January 02, 2026	0.53	0.53	0.53	0.55	0.5	152,094
December 31, 2025	0.53	0.53	0.53	0.54	0.5	284,051
December 30, 2025	0.53	0.53	0.53	0.54	0.53	18,152
December 29, 2025	0.53	0.53	0.53	0.54	0.5	1.2M
December 24, 2025	0.53	0.53	0.53	0.53	0.5	115,232
December 23, 2025	0.53	0.53	0.53	0.54	0.5	435,377
December 22, 2025	0.53	0.53	0.53	0.55	0.5	2.27M
December 19, 2025	0.53	0.53	0.53	0.55	0.5	247,111
December 18, 2025	0.53	0.53	0.53	0.55	0.5	83,023
December 17, 2025	0.53	0.53	0.53	0.55	0.5	520,995
December 16, 2025	0.53	0.53	0.53	0.55	0.51	221,629
December 15, 2025	0.53	0.53	0.53	0.54	0.51	637,032
December 12, 2025	0.53	0.53	0.53	0.54	0.51	1.12M
December 11, 2025	0.53	0.53	0.53	0.53	0.51	400
December 10, 2025	0.53	0.53	0.53	0.53	0.51	2,000
December 09, 2025	0.53	0.53	0.53	0.53	0.51	39,668
December 08, 2025	0.57	0.53	0.53	0.6	0.5	4.45M
December 05, 2025	0.57	0.57	0.57	0.6	0.55	127,418
December 04, 2025	0.56	0.57	0.57	0.58	0.55	100,908
December 03, 2025	0.57	0.57	0.57	0.57	0.57	113,568
December 02, 2025	0.57	0.57	0.57	0.6	0.56	6,656
December 01, 2025	0.57	0.57	0.57	0.6	0.55	292,753
November 28, 2025	0.57	0.57	0.57	0.6	0.55	12,005
November 27, 2025	0.57	0.57	0.57	0.6	0.55	67,084
November 26, 2025	0.57	0.57	0.57	0.6	0.55	244,616

N4 Pharma Plc (N4P.L) LSE