ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 3.334
+0.129 (4.02%)
Sep 25, 2026, 1:04 PM GMT
ImmuPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.21 | 3.80 | 3.21 | 3.22 | - | 0.31% | 230,149 |
| Sep 24, 2026 | 3.98 | 3.46 | 3.21 | 3.21 | 3.21 | -19.47% | 1,601,817 |
| Sep 23, 2026 | 3.80 | 3.98 | 3.43 | 3.98 | 3.98 | 8.74% | 930,775 |
| Sep 22, 2026 | 3.80 | 3.66 | 3.35 | 3.66 | 3.66 | -3.81% | 1,641,087 |
| Sep 21, 2026 | 3.97 | 3.81 | 3.30 | 3.81 | 3.81 | 12.57% | 1,845,297 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.37 | 3.38 | 3.38 | -15.08% | 2,337,142 |
| Sep 17, 2026 | 3.98 | 3.98 | 3.45 | 3.98 | 3.98 | 13.88% | 1,159,175 |
| Sep 16, 2026 | 3.23 | 3.50 | 3.21 | 3.50 | 3.50 | 9.05% | 1,411,436 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.10 | 3.21 | 3.21 | -8.43% | 3,799,660 |
| Sep 14, 2026 | 3.71 | 3.69 | 3.50 | 3.50 | 3.50 | -2.78% | 1,447,104 |
| Sep 11, 2026 | 3.65 | 4.10 | 3.51 | 3.60 | 3.60 | 1.84% | 740,213 |
| Sep 10, 2026 | 4.10 | 4.10 | 3.50 | 3.54 | 3.54 | -9.36% | 1,941,686 |
| Sep 9, 2026 | 3.70 | 4.10 | 3.50 | 3.90 | 3.90 | -4.88% | 1,012,684 |
| Sep 8, 2026 | 3.85 | 4.10 | 3.60 | 4.10 | 4.10 | 2.50% | 867,503 |
| Sep 7, 2026 | 3.70 | 4.10 | 3.60 | 4.00 | 4.00 | 11.11% | 2,327,204 |
| Sep 4, 2026 | 3.41 | 3.90 | 3.30 | 3.60 | 3.60 | 4.05% | 3,904,034 |
| Sep 3, 2026 | 3.64 | 3.99 | 3.46 | 3.46 | 3.46 | -1.28% | 1,851,045 |
| Sep 2, 2026 | 3.50 | 3.99 | 3.50 | 3.51 | 3.51 | -2.09% | 928,202 |
| Sep 1, 2026 | 3.99 | 3.99 | 3.41 | 3.58 | 3.58 | 2.29% | 1,900,137 |
| Aug 28, 2026 | 3.48 | 3.80 | 3.40 | 3.50 | 3.50 | - | 2,391,530 |
| Aug 27, 2026 | 3.60 | 3.75 | 3.40 | 3.50 | 3.50 | -6.54% | 2,412,650 |
| Aug 26, 2026 | 3.55 | 3.75 | 3.41 | 3.75 | 3.75 | 9.82% | 879,758 |
| Aug 25, 2026 | 3.52 | 3.99 | 3.40 | 3.41 | 3.41 | 0.15% | 1,929,507 |
| Aug 24, 2026 | 4.09 | 4.16 | 3.41 | 3.41 | 3.41 | -14.66% | 1,369,071 |
| Aug 21, 2026 | 3.99 | 3.99 | 3.44 | 3.99 | 3.99 | 6.40% | 1,249,002 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.48 | 3.75 | 3.75 | 1.63% | 651,132 |
| Aug 19, 2026 | 3.99 | 3.69 | 3.30 | 3.69 | 3.69 | 2.07% | 2,132,140 |
| Aug 18, 2026 | 3.75 | 4.00 | 3.52 | 3.62 | 3.62 | -2.30% | 1,592,074 |
| Aug 17, 2026 | 4.00 | 4.00 | 3.53 | 3.70 | 3.70 | -15.72% | 1,204,789 |
| Aug 14, 2026 | 3.61 | 4.39 | 3.65 | 4.39 | 4.39 | 7.07% | 2,316,750 |
| Aug 13, 2026 | 3.52 | 4.10 | 3.65 | 4.10 | 4.10 | 13.89% | 1,246,998 |
| Aug 12, 2026 | 3.60 | 4.40 | 3.52 | 3.60 | 3.60 | -2.70% | 2,177,315 |
| Aug 11, 2026 | 3.70 | 4.00 | 3.52 | 3.70 | 3.70 | -0.67% | 1,350,452 |
| Aug 10, 2026 | 3.70 | 4.45 | 3.52 | 3.73 | 3.73 | -6.87% | 4,541,766 |
| Aug 7, 2026 | 3.90 | 4.45 | 3.70 | 4.00 | 4.00 | - | 1,015,349 |
| Aug 6, 2026 | 4.45 | 4.45 | 3.70 | 4.00 | 4.00 | -10.11% | 785,308 |
| Aug 5, 2026 | 4.00 | 4.45 | 3.62 | 4.45 | 4.45 | 11.25% | 1,504,785 |
| Aug 4, 2026 | 3.60 | 4.00 | 3.52 | 4.00 | 4.00 | 2.56% | 926,086 |
| Aug 3, 2026 | 3.86 | 4.39 | 3.50 | 3.90 | 3.90 | 8.94% | 1,438,799 |
| Jul 31, 2026 | 3.70 | 4.16 | 3.58 | 3.58 | 3.58 | -3.24% | 1,989,808 |
| Jul 30, 2026 | 3.89 | 4.45 | 3.70 | 3.70 | 3.70 | -17.78% | 1,186,012 |
| Jul 29, 2026 | 3.95 | 4.50 | 3.70 | 4.50 | 4.50 | - | 1,699,152 |
| Jul 28, 2026 | 3.90 | 4.50 | 3.80 | 4.50 | 4.50 | 4.65% | 1,227,435 |
| Jul 27, 2026 | 4.00 | 4.50 | 3.90 | 4.30 | 4.30 | -4.44% | 1,239,338 |
| Jul 24, 2026 | 4.10 | 4.50 | 3.90 | 4.50 | 4.50 | 12.50% | 660,705 |
| Jul 23, 2026 | 4.01 | 4.85 | 3.80 | 4.00 | 4.00 | -4.76% | 1,375,227 |
| Jul 22, 2026 | 4.70 | 4.85 | 4.00 | 4.20 | 4.20 | -6.67% | 2,398,257 |
| Jul 21, 2026 | 4.10 | 4.60 | 3.80 | 4.50 | 4.50 | 18.42% | 2,708,556 |
| Jul 20, 2026 | 3.90 | 4.50 | 3.72 | 3.80 | 3.80 | -15.56% | 1,525,593 |
| Jul 17, 2026 | 4.00 | 4.50 | 3.70 | 4.50 | 4.50 | 4.65% | 1,368,103 |