ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 4.550
-0.200 (-4.21%)
At close: Mar 25, 2026
ImmuPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.51 | 5.00 | 4.31 | 4.55 | 4.55 | -4.21% | 1,832,437 |
| Mar 24, 2026 | 4.41 | 4.90 | 4.90 | 4.75 | 4.75 | -3.06% | 1,495,184 |
| Mar 23, 2026 | 4.65 | 5.10 | 4.20 | 4.90 | 4.90 | -3.92% | 5,093,375 |
| Mar 20, 2026 | 4.51 | 5.46 | 4.50 | 5.10 | 5.10 | 9.91% | 4,312,153 |
| Mar 19, 2026 | 4.70 | 5.20 | 4.22 | 4.64 | 4.64 | -6.45% | 6,042,444 |
| Mar 18, 2026 | 5.48 | 5.48 | 4.70 | 4.96 | 4.96 | -8.32% | 10,818,800 |
| Mar 17, 2026 | 6.00 | 7.00 | 5.00 | 5.41 | 5.41 | -22.16% | 20,496,970 |
| Mar 16, 2026 | 7.18 | 7.20 | 6.50 | 6.95 | 6.95 | -0.43% | 2,661,905 |
| Mar 13, 2026 | 6.50 | 7.68 | 6.30 | 6.98 | 6.98 | 5.12% | 1,151,880 |
| Mar 12, 2026 | 6.50 | 7.46 | 6.50 | 6.64 | 6.64 | -1.48% | 731,155 |
| Mar 11, 2026 | 7.68 | 7.68 | 6.45 | 6.74 | 6.74 | -3.85% | 1,249,960 |
| Mar 10, 2026 | 6.30 | 7.46 | 6.00 | 7.01 | 7.01 | 11.62% | 1,974,820 |
| Mar 9, 2026 | 7.50 | 7.50 | 6.28 | 6.28 | 6.28 | -10.29% | 1,774,654 |
| Mar 6, 2026 | 6.54 | 7.76 | 6.52 | 7.00 | 7.00 | -1.96% | 956,781 |
| Mar 5, 2026 | 7.40 | 8.00 | 6.50 | 7.14 | 7.14 | 2.73% | 1,566,046 |
| Mar 4, 2026 | 6.70 | 8.10 | 6.42 | 6.95 | 6.95 | -4.79% | 1,865,476 |
| Mar 3, 2026 | 7.22 | 8.20 | 6.81 | 7.30 | 7.30 | -5.68% | 2,932,939 |
| Mar 2, 2026 | 7.56 | 8.50 | 7.08 | 7.74 | 7.74 | -3.61% | 1,532,699 |
| Feb 27, 2026 | 7.54 | 8.78 | 7.52 | 8.03 | 8.03 | -3.60% | 730,171 |
| Feb 26, 2026 | 7.82 | 8.98 | 7.52 | 8.33 | 8.33 | 1.09% | 561,200 |
| Feb 25, 2026 | 8.16 | 8.98 | 7.50 | 8.24 | 8.24 | -0.60% | 1,515,129 |
| Feb 24, 2026 | 7.98 | 8.98 | 7.52 | 8.29 | 8.29 | 4.15% | 3,815,925 |
| Feb 23, 2026 | 8.60 | 8.98 | 7.50 | 7.96 | 7.96 | -6.35% | 2,961,548 |
| Feb 20, 2026 | 7.52 | 8.98 | 7.52 | 8.50 | 8.50 | 3.03% | 1,684,357 |
| Feb 19, 2026 | 7.95 | 8.98 | 7.70 | 8.25 | 8.25 | 4.43% | 1,373,075 |
| Feb 18, 2026 | 7.92 | 9.48 | 7.36 | 7.90 | 7.90 | - | 5,261,113 |
| Feb 17, 2026 | 10.50 | 10.70 | 7.50 | 7.90 | 7.90 | -15.05% | 11,817,520 |
| Feb 16, 2026 | 7.38 | 11.00 | 6.50 | 9.30 | 9.30 | 33.05% | 17,790,570 |
| Feb 13, 2026 | 6.88 | 7.40 | 6.02 | 6.99 | 6.99 | 7.87% | 4,898,734 |
| Feb 12, 2026 | 6.12 | 6.88 | 6.04 | 6.48 | 6.48 | 2.69% | 1,339,555 |
| Feb 11, 2026 | 6.60 | 6.60 | 6.02 | 6.31 | 6.31 | -2.02% | 1,524,636 |
| Feb 10, 2026 | 6.54 | 6.60 | 6.00 | 6.44 | 6.44 | 1.42% | 907,254 |
| Feb 9, 2026 | 6.40 | 6.60 | 5.60 | 6.35 | 6.35 | -0.47% | 2,263,044 |
| Feb 6, 2026 | 6.80 | 6.80 | 5.86 | 6.38 | 6.38 | -2.00% | 2,214,472 |
| Feb 5, 2026 | 6.36 | 6.88 | 6.20 | 6.51 | 6.51 | 2.36% | 2,054,013 |
| Feb 4, 2026 | 6.72 | 7.20 | 6.12 | 6.36 | 6.36 | -3.64% | 3,328,921 |
| Feb 3, 2026 | 6.90 | 7.18 | 6.30 | 6.60 | 6.60 | -0.15% | 1,870,406 |
| Feb 2, 2026 | 6.24 | 6.90 | 6.02 | 6.61 | 6.61 | 3.93% | 2,343,294 |
| Jan 30, 2026 | 6.66 | 7.38 | 6.22 | 6.36 | 6.36 | -6.47% | 4,073,271 |
| Jan 29, 2026 | 6.52 | 7.38 | 6.52 | 6.80 | 6.80 | -1.59% | 1,456,906 |
| Jan 28, 2026 | 6.72 | 7.36 | 6.54 | 6.91 | 6.91 | -0.72% | 1,342,679 |
| Jan 27, 2026 | 6.72 | 7.38 | 6.70 | 6.96 | 6.96 | -1.14% | 1,594,921 |
| Jan 26, 2026 | 6.56 | 7.36 | 6.52 | 7.04 | 7.04 | 5.71% | 2,867,943 |
| Jan 23, 2026 | 6.80 | 7.28 | 6.50 | 6.66 | 6.66 | -4.86% | 835,987 |
| Jan 22, 2026 | 6.52 | 7.26 | 6.40 | 7.00 | 7.00 | 4.48% | 1,413,459 |
| Jan 21, 2026 | 7.26 | 7.26 | 6.40 | 6.70 | 6.70 | -2.90% | 2,470,586 |
| Jan 20, 2026 | 6.62 | 7.38 | 6.60 | 6.90 | 6.90 | 2.22% | 1,406,953 |
| Jan 19, 2026 | 6.72 | 7.30 | 6.52 | 6.75 | 6.75 | 0.75% | 886,263 |
| Jan 16, 2026 | 6.90 | 7.48 | 6.70 | 6.70 | 6.70 | -6.16% | 2,024,345 |
| Jan 15, 2026 | 7.44 | 7.46 | 6.82 | 7.14 | 7.14 | -0.28% | 1,768,825 |