ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
+0.200 (4.65%)
May 26, 2026, 4:35 PM GMT
ImmuPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.65 | 4.48 | 4.30 | 4.30 | 4.30 | -8.41% | 1,067,599 |
| May 21, 2026 | 4.75 | 4.70 | 4.31 | 4.70 | 4.70 | -1.16% | 1,359,496 |
| May 20, 2026 | 4.75 | 4.75 | 4.31 | 4.75 | 4.75 | 5.09% | 2,862,528 |
| May 19, 2026 | 4.42 | 4.75 | 4.21 | 4.52 | 4.52 | 5.12% | 1,687,362 |
| May 18, 2026 | 4.40 | 4.50 | 4.15 | 4.30 | 4.30 | -1.83% | 1,633,990 |
| May 15, 2026 | 4.15 | 4.50 | 4.15 | 4.38 | 4.38 | 5.04% | 894,521 |
| May 14, 2026 | 4.25 | 4.78 | 4.16 | 4.17 | 4.17 | -1.65% | 2,965,668 |
| May 13, 2026 | 4.30 | 4.79 | 4.20 | 4.24 | 4.24 | 0.95% | 1,118,041 |
| May 12, 2026 | 4.30 | 4.72 | 4.07 | 4.20 | 4.20 | -1.64% | 889,642 |
| May 11, 2026 | 4.15 | 4.79 | 4.00 | 4.27 | 4.27 | 2.89% | 1,246,155 |
| May 8, 2026 | 4.20 | 4.79 | 4.10 | 4.15 | 4.15 | 1.22% | 1,761,289 |
| May 7, 2026 | 4.30 | 4.79 | 4.10 | 4.10 | 4.10 | -4.65% | 2,121,080 |
| May 6, 2026 | 4.20 | 4.72 | 4.03 | 4.30 | 4.30 | 7.50% | 2,717,626 |
| May 5, 2026 | 4.10 | 4.79 | 4.00 | 4.00 | 4.00 | -3.38% | 1,668,731 |
| May 1, 2026 | 4.20 | 4.50 | 4.01 | 4.14 | 4.14 | 2.22% | 1,373,279 |
| Apr 30, 2026 | 4.10 | 4.77 | 4.01 | 4.05 | 4.05 | -1.22% | 1,669,699 |
| Apr 29, 2026 | 4.21 | 4.79 | 4.10 | 4.10 | 4.10 | -2.38% | 2,143,978 |
| Apr 28, 2026 | 4.46 | 4.90 | 4.20 | 4.20 | 4.20 | -8.24% | 1,540,705 |
| Apr 27, 2026 | 4.50 | 4.84 | 4.40 | 4.58 | 4.58 | 1.71% | 1,277,609 |
| Apr 24, 2026 | 4.45 | 4.80 | 4.40 | 4.50 | 4.50 | -0.66% | 3,645,004 |
| Apr 23, 2026 | 4.40 | 5.00 | 4.40 | 4.53 | 4.53 | 2.95% | 5,302,912 |
| Apr 22, 2026 | 4.53 | 5.00 | 4.34 | 4.40 | 4.40 | -4.35% | 1,266,480 |
| Apr 21, 2026 | 4.65 | 5.00 | 4.52 | 4.60 | 4.60 | 1.77% | 1,092,839 |
| Apr 20, 2026 | 4.60 | 5.00 | 4.52 | 4.52 | 4.52 | -5.77% | 2,190,745 |
| Apr 17, 2026 | 4.98 | 5.00 | 4.60 | 4.80 | 4.80 | -0.06% | 1,896,414 |
| Apr 16, 2026 | 4.58 | 5.00 | 4.52 | 4.80 | 4.80 | -1.13% | 1,817,077 |
| Apr 15, 2026 | 4.86 | 5.00 | 4.58 | 4.86 | 4.86 | 2.97% | 734,744 |
| Apr 14, 2026 | 4.80 | 5.50 | 4.54 | 4.72 | 4.72 | -4.07% | 2,260,971 |
| Apr 13, 2026 | 5.28 | 5.50 | 4.92 | 4.92 | 4.92 | -0.71% | 2,431,648 |
| Apr 10, 2026 | 5.10 | 5.89 | 4.81 | 4.95 | 4.95 | -1.79% | 3,577,524 |
| Apr 9, 2026 | 4.46 | 5.06 | 4.46 | 5.04 | 5.04 | 8.39% | 2,084,628 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.40 | 4.65 | 4.65 | 2.42% | 2,051,390 |
| Apr 7, 2026 | 5.20 | 5.20 | 4.48 | 4.54 | 4.54 | -1.30% | 2,178,435 |
| Apr 2, 2026 | 4.76 | 5.08 | 4.60 | 4.60 | 4.60 | -8.82% | 1,278,113 |
| Apr 1, 2026 | 5.40 | 5.42 | 4.69 | 5.05 | 5.05 | 8.03% | 714,854 |
| Mar 31, 2026 | 5.20 | 5.38 | 4.67 | 4.67 | 4.67 | -6.32% | 1,202,511 |
| Mar 30, 2026 | 5.42 | 5.46 | 4.62 | 4.99 | 4.99 | 8.37% | 1,471,715 |
| Mar 27, 2026 | 4.99 | 5.48 | 4.54 | 4.60 | 4.60 | 1.21% | 3,380,845 |
| Mar 26, 2026 | 4.69 | 5.00 | 4.40 | 4.55 | 4.55 | -0.11% | 920,165 |
| Mar 25, 2026 | 4.51 | 5.00 | 4.31 | 4.55 | 4.55 | -4.21% | 1,832,437 |
| Mar 24, 2026 | 4.90 | 5.50 | 4.41 | 4.75 | 4.75 | -3.06% | 1,727,819 |
| 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 |