ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 3.600
+0.140 (4.05%)
Sep 4, 2026, 4:35 PM GMT
ImmuPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.61 | 4.30 | 3.61 | 4.30 | 4.30 | 16.22% | 1,065,178 |
| Jul 15, 2026 | 4.30 | 3.95 | 3.70 | 3.70 | 3.70 | -8.64% | 551,580 |
| Jul 14, 2026 | 3.85 | 4.20 | 3.60 | 4.05 | 4.05 | 3.98% | 2,316,373 |
| Jul 13, 2026 | 3.80 | 4.20 | 3.60 | 3.90 | 3.90 | -3.71% | 1,382,783 |
| Jul 10, 2026 | 3.85 | 4.05 | 3.60 | 4.05 | 4.05 | 1.12% | 751,649 |
| Jul 9, 2026 | 3.85 | 4.00 | 3.60 | 4.00 | 4.00 | 4.03% | 689,590 |
| Jul 8, 2026 | 4.10 | 4.09 | 3.85 | 3.85 | 3.85 | -5.06% | 847,418 |
| Jul 7, 2026 | 3.72 | 4.05 | 3.60 | 4.05 | 4.05 | 8.14% | 2,067,696 |
| Jul 6, 2026 | 3.48 | 4.00 | 3.42 | 3.75 | 3.75 | 7.77% | 955,191 |
| Jul 3, 2026 | 3.31 | 4.00 | 3.31 | 3.48 | 3.48 | 4.35% | 2,208,003 |
| Jul 2, 2026 | 3.51 | 4.00 | 3.33 | 3.33 | 3.33 | -8.89% | 1,838,100 |
| Jul 1, 2026 | 3.75 | 4.00 | 3.52 | 3.66 | 3.66 | -2.27% | 1,399,016 |
| Jun 30, 2026 | 3.80 | 4.40 | 3.57 | 3.74 | 3.74 | -2.48% | 1,354,655 |
| Jun 29, 2026 | 3.98 | 4.48 | 3.50 | 3.84 | 3.84 | 3.09% | 6,673,849 |
| Jun 26, 2026 | 3.50 | 3.98 | 3.35 | 3.72 | 3.72 | 0.54% | 5,317,732 |