ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 6.38
+0.38 (6.33%)
At close: Dec 5, 2025
ImmuPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 6.46 | 5.70 | 6.38 | 6.38 | 6.33% | 2,310,201 |
| Dec 4, 2025 | 6.58 | 6.58 | 5.72 | 6.00 | 6.00 | -2.28% | 4,228,971 |
| Dec 3, 2025 | 6.40 | 6.80 | 6.10 | 6.14 | 6.14 | -2.54% | 1,668,099 |
| Dec 2, 2025 | 6.30 | 6.88 | 5.97 | 6.30 | 6.30 | -1.56% | 2,702,653 |
| Dec 1, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -8.57% | 2,724,595 |
| Nov 28, 2025 | 6.90 | 7.00 | 6.40 | 7.00 | 7.00 | 2.94% | 2,370,383 |
| Nov 27, 2025 | 6.80 | 7.86 | 5.84 | 6.80 | 6.80 | -8.11% | 9,679,438 |
| Nov 26, 2025 | 6.72 | 7.90 | 6.72 | 7.40 | 7.40 | 8.82% | 4,612,069 |
| Nov 25, 2025 | 7.48 | 7.88 | 6.72 | 6.80 | 6.80 | 1.49% | 5,283,211 |
| Nov 24, 2025 | 9.52 | 9.94 | 6.52 | 6.70 | 6.70 | -31.35% | 26,830,850 |
| Nov 21, 2025 | 9.76 | 10.00 | 8.88 | 9.76 | 9.76 | 3.83% | 843,424 |
| Nov 20, 2025 | 9.22 | 9.80 | 8.80 | 9.40 | 9.40 | 1.29% | 1,633,530 |
| Nov 19, 2025 | 9.00 | 9.90 | 8.70 | 9.28 | 9.28 | 1.09% | 2,577,368 |
| Nov 18, 2025 | 10.00 | 10.25 | 8.80 | 9.18 | 9.18 | -8.02% | 4,292,247 |
| Nov 17, 2025 | 9.74 | 10.75 | 9.50 | 9.98 | 9.98 | -2.16% | 1,712,495 |
| Nov 14, 2025 | 10.40 | 11.05 | 9.50 | 10.20 | 10.20 | -4.67% | 2,800,052 |
| Nov 13, 2025 | 10.45 | 11.50 | 10.00 | 10.70 | 10.70 | 1.90% | 2,219,987 |
| Nov 12, 2025 | 8.80 | 10.80 | 8.80 | 10.50 | 10.50 | 13.39% | 6,174,649 |
| Nov 11, 2025 | 9.52 | 10.40 | 8.80 | 9.26 | 9.26 | -3.74% | 6,069,257 |
| Nov 10, 2025 | 9.72 | 11.00 | 9.52 | 9.62 | 9.62 | -7.50% | 3,085,985 |
| Nov 7, 2025 | 10.25 | 10.50 | 9.80 | 10.40 | 10.40 | -0.95% | 2,237,858 |
| Nov 6, 2025 | 10.60 | 11.20 | 10.00 | 10.50 | 10.50 | -2.33% | 2,972,167 |
| Nov 5, 2025 | 9.52 | 11.35 | 9.52 | 10.75 | 10.75 | 7.50% | 2,667,582 |
| Nov 4, 2025 | 10.00 | 10.75 | 9.50 | 10.00 | 10.00 | -3.85% | 4,055,504 |
| Nov 3, 2025 | 11.80 | 11.85 | 10.20 | 10.40 | 10.40 | -10.34% | 3,373,246 |
| Oct 31, 2025 | 11.05 | 11.85 | 10.75 | 11.60 | 11.60 | 2.65% | 2,003,817 |
| Oct 30, 2025 | 11.05 | 11.75 | 10.70 | 11.30 | 11.30 | 3.20% | 2,297,596 |
| Oct 29, 2025 | 11.00 | 11.90 | 10.75 | 10.95 | 10.95 | -7.98% | 2,389,819 |
| Oct 28, 2025 | 10.85 | 12.00 | 10.85 | 11.90 | 11.90 | 6.25% | 1,980,214 |
| Oct 27, 2025 | 11.15 | 12.25 | 10.70 | 11.20 | 11.20 | -3.45% | 3,904,087 |
| Oct 24, 2025 | 12.00 | 13.50 | 10.70 | 11.60 | 11.60 | -6.26% | 3,961,496 |
| Oct 23, 2025 | 12.30 | 14.00 | 11.75 | 12.38 | 12.38 | 13.53% | 7,587,714 |
| Oct 22, 2025 | 12.00 | 12.05 | 10.70 | 10.90 | 10.90 | -9.92% | 4,857,699 |
| Oct 21, 2025 | 12.25 | 13.50 | 11.75 | 12.10 | 12.10 | 2.98% | 5,036,153 |
| Oct 20, 2025 | 12.90 | 13.35 | 11.25 | 11.75 | 11.75 | -6.75% | 5,653,174 |
| Oct 17, 2025 | 9.90 | 12.75 | 9.50 | 12.60 | 12.60 | 27.27% | 4,708,831 |
| Oct 16, 2025 | 9.92 | 10.95 | 9.90 | 9.90 | 9.90 | - | 2,366,903 |
| Oct 15, 2025 | 10.65 | 11.30 | 9.82 | 9.90 | 9.90 | -4.81% | 2,292,917 |
| Oct 14, 2025 | 10.15 | 11.45 | 9.33 | 10.40 | 10.40 | - | 7,056,771 |
| Oct 13, 2025 | 11.50 | 12.00 | 10.15 | 10.40 | 10.40 | -6.31% | 7,679,388 |
| Oct 10, 2025 | 11.75 | 12.95 | 11.00 | 11.10 | 11.10 | -7.50% | 2,343,637 |
| Oct 9, 2025 | 11.70 | 13.00 | 11.05 | 12.00 | 12.00 | 2.56% | 4,498,175 |
| Oct 8, 2025 | 11.80 | 12.50 | 10.55 | 11.70 | 11.70 | 3.54% | 2,662,895 |
| Oct 7, 2025 | 10.75 | 12.30 | 10.25 | 11.30 | 11.30 | 1.80% | 4,523,882 |
| Oct 6, 2025 | 12.00 | 13.95 | 9.52 | 11.10 | 11.10 | -6.72% | 10,144,060 |
| Oct 3, 2025 | 12.05 | 13.50 | 11.65 | 11.90 | 11.90 | -5.18% | 4,012,705 |
| Oct 2, 2025 | 13.00 | 14.50 | 11.65 | 12.55 | 12.55 | -3.46% | 9,965,451 |
| Oct 1, 2025 | 11.50 | 13.95 | 10.90 | 13.00 | 13.00 | 15.04% | 11,920,120 |
| Sep 30, 2025 | 9.50 | 12.50 | 8.28 | 11.30 | 11.30 | 28.56% | 17,101,090 |
| Sep 29, 2025 | 10.10 | 10.95 | 8.33 | 8.79 | 8.79 | -12.97% | 9,590,907 |