ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 7.40
+0.10 (1.37%)
Mar 4, 2026, 4:29 PM GMT
ImmuPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.00 | 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 | 8.98 | 7.82 | 7.82 | 8.33 | 8.33 | 1.09% | 561,202 |
| 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% | 2,511,548 |
| 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% | 1,373,078 |
| 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 | 6.98 | 9.30 | 9.30 | 33.05% | 17,711,755 |
| 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 | 6.60 | 6.58 | 6.30 | 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 | 5.90 | 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 | 7.36 | 6.72 | 6.60 | 6.91 | 6.91 | -0.72% | 1,342,681 |
| Jan 27, 2026 | 6.72 | 7.38 | 6.70 | 6.96 | 6.96 | -1.14% | 1,373,877 |
| 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% | 1,312,653 |
| Jan 19, 2026 | 6.72 | 7.30 | 6.52 | 6.75 | 6.75 | 0.75% | 886,263 |
| Jan 16, 2026 | 7.48 | 6.90 | 6.70 | 6.70 | 6.70 | -6.16% | 2,024,346 |
| Jan 15, 2026 | 7.40 | 7.44 | 7.44 | 7.14 | 7.14 | -0.28% | 1,768,828 |
| Jan 14, 2026 | 7.10 | 7.34 | 6.55 | 7.16 | 7.16 | 3.62% | 4,161,865 |
| Jan 13, 2026 | 7.48 | 7.00 | 7.00 | 6.91 | 6.91 | 0.73% | 2,244,863 |
| Jan 12, 2026 | 7.50 | 7.68 | 6.72 | 6.86 | 6.86 | -6.03% | 6,158,700 |
| Jan 9, 2026 | 7.60 | 7.68 | 7.00 | 7.30 | 7.30 | 1.67% | 4,419,842 |
| Jan 8, 2026 | 7.98 | 8.18 | 7.14 | 7.18 | 7.18 | -4.52% | 6,389,144 |
| Jan 7, 2026 | 7.20 | 7.98 | 6.75 | 7.52 | 7.52 | 9.62% | 10,341,580 |
| Jan 6, 2026 | 7.20 | 8.20 | 6.72 | 6.86 | 6.86 | -4.72% | 14,249,272 |
| Jan 5, 2026 | 6.94 | 7.92 | 6.20 | 7.20 | 7.20 | 16.13% | 4,240,256 |
| Jan 2, 2026 | 6.22 | 6.60 | 5.99 | 6.20 | 6.20 | - | 3,016,111 |
| Dec 31, 2025 | 5.90 | 6.44 | 5.90 | 6.20 | 6.20 | 1.64% | 1,642,945 |
| Dec 30, 2025 | 6.20 | 6.48 | 5.80 | 6.10 | 6.10 | 1.67% | 3,357,813 |
| Dec 29, 2025 | 5.80 | 6.10 | 5.56 | 6.00 | 6.00 | 1.69% | 2,224,147 |
| Dec 24, 2025 | 5.50 | 6.18 | 5.50 | 5.90 | 5.90 | 3.51% | 930,564 |
| Dec 23, 2025 | 5.98 | 5.94 | 5.30 | 5.70 | 5.70 | 7.55% | 4,468,115 |
| Dec 22, 2025 | 5.70 | 6.40 | 5.12 | 5.30 | 5.30 | -11.67% | 5,198,094 |