TipRanks
Precise Biometrics AB (GB:0JDU)
LSE:0JDU
UK Market
0JDU
Precise Biometrics AB
RESEARCH TOOLSreports

Precise Biometrics AB (0JDU) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
270
0.02
Oct 01, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
0
0.00
Sep 30, 2026
0.52
0.52
0.51
0.51
0.51
-3.41%
1,522
0.09
Sep 29, 2026
0.53
0.53
0.53
0.53
0.53
-0.19%
1,998
0.12
Sep 28, 2026
0.53
0.53
0.53
0.53
0.53
-0.38%
59,359
3.91
Sep 25, 2026
0.53
0.53
0.53
0.53
0.53
+1.14%
450
0.03
Sep 24, 2026
0.53
0.53
0.53
0.53
0.53
-0.38%
95,807
7.01
Sep 23, 2026
0.53
0.53
0.53
0.53
0.53
-6.73%
21,824
1.64
Sep 22, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Sep 21, 2026
0.57
0.57
0.57
0.57
0.57
-3.91%
391
0.03
Sep 18, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Sep 17, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Sep 16, 2026
0.59
0.59
0.59
0.59
0.59
-4.70%
171
0.01
Sep 15, 2026
0.62
0.62
0.62
0.62
0.62
0.00%
0
0.00
Sep 14, 2026
0.62
0.62
0.62
0.62
0.62
-10.97%
1
<0.01
Sep 11, 2026
0.70
0.70
0.69
0.69
0.69
0.00%
0
0.00
Sep 10, 2026
0.70
0.70
0.69
0.69
0.69
0.00%
0
0.00
Sep 09, 2026
0.70
0.70
0.69
0.69
0.69
0.00%
0
0.00
Sep 08, 2026
0.70
0.70
0.69
0.69
0.69
+6.94%
310
0.02
Sep 07, 2026
0.65
0.65
0.65
0.65
0.65
-7.43%
980
0.07
Sep 04, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
0
0.00
Sep 03, 2026
0.70
0.70
0.70
0.70
0.70
+3.86%
30,561
2.39
Sep 02, 2026
0.67
0.67
0.67
0.67
0.67
+1.97%
146
0.01
Sep 01, 2026
0.66
0.66
0.66
0.66
0.66
-5.57%
1,694
0.13
Aug 31, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
0
0.00
Aug 28, 2026
0.70
0.70
0.70
0.70
0.70
+1.74%
536,170
111.89
Aug 27, 2026
0.69
0.69
0.69
0.69
0.69
-1.01%
100,187
30.62
Aug 26, 2026
0.70
0.70
0.70
0.70
0.70
-4.14%
2,053
0.63
Aug 25, 2026
0.72
0.73
0.72
0.73
0.73
-0.14%
513
0.16
Aug 24, 2026
0.76
0.76
0.73
0.73
0.73
-3.46%
5,141
1.63
Aug 21, 2026
0.75
0.75
0.75
0.75
0.75
+2.04%
133
0.04
Aug 20, 2026
0.76
0.76
0.74
0.74
0.74
-11.84%
669
0.21
Aug 19, 2026
0.84
0.84
0.84
0.84
0.84
-0.48%
2,936
0.95
Aug 18, 2026
0.83
0.84
0.83
0.84
0.84
+0.60%
482
0.16
Aug 17, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Aug 14, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Aug 13, 2026
0.84
0.84
0.84
0.84
0.84
-1.76%
13,941
4.87
Aug 12, 2026
0.85
0.85
0.85
0.85
0.85
-3.30%
10,608
3.94
Aug 11, 2026
0.88
0.90
0.88
0.88
0.88
0.00%
0
0.00
Aug 10, 2026
0.88
0.90
0.88
0.88
0.88
0.00%
0
0.00
Aug 07, 2026
0.88
0.90
0.88
0.88
0.88
0.00%
0
0.00
Aug 06, 2026
0.90
0.90
0.88
0.88
0.88
-0.68%
36,928
17.53
Aug 05, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
0
0.00
Aug 04, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
0
0.00
Aug 03, 2026
0.89
0.89
0.89
0.89
0.89
+0.80%
3,012
1.46
Jul 31, 2026
0.88
0.88
0.88
0.88
0.88
+1.27%
4,000
2.00
Jul 30, 2026
0.87
0.87
0.87
0.87
0.87
-2.36%
21,600
13.07
Jul 29, 2026
0.87
0.89
0.86
0.89
0.89
-12.25%
63,700
99.29
Jul 28, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Jul 27, 2026
1.02
1.02
1.01
1.01
1.01
-56.68%
2,400
3.80
Rows:
50