Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 3.925
-0.025 (-0.63%)
Sep 5, 2025, 5:05 PM GMT+1
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.88 | 3.95 | 3.72 | 3.93 | 3.93 | -0.51% | 1,431,817 |
| Sep 4, 2025 | 3.25 | 4.00 | 3.25 | 3.95 | 3.95 | 21.54% | 4,694,865 |
| Sep 3, 2025 | 3.10 | 3.30 | 3.05 | 3.25 | 3.25 | 4.84% | 1,621,181 |
| Sep 2, 2025 | 3.09 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 479,404 |
| Sep 1, 2025 | 3.05 | 3.25 | 3.05 | 3.15 | 3.15 | - | 349,102 |
| Aug 29, 2025 | 3.25 | 3.30 | 3.00 | 3.15 | 3.15 | -3.08% | 2,107,484 |
| Aug 28, 2025 | 3.18 | 3.30 | 3.10 | 3.25 | 3.25 | - | 321,314 |
| Aug 27, 2025 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 1,730,653 |
| Aug 26, 2025 | 3.09 | 3.25 | 3.00 | 3.25 | 3.25 | 6.56% | 1,309,642 |
| Aug 22, 2025 | 3.08 | 3.10 | 2.96 | 3.05 | 3.05 | 1.67% | 1,707,241 |
| Aug 21, 2025 | 3.08 | 3.10 | 2.90 | 3.00 | 3.00 | - | 616,679 |
| Aug 20, 2025 | 2.96 | 3.10 | 2.93 | 3.00 | 3.00 | - | 527,210 |
| Aug 19, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,171,148 |
| Aug 18, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 171,364 |
| Aug 15, 2025 | 2.84 | 3.10 | 2.84 | 3.00 | 3.00 | 1.69% | 783,840 |
| Aug 14, 2025 | 2.91 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 1,268,985 |
| Aug 13, 2025 | 2.94 | 3.07 | 2.90 | 3.00 | 3.00 | - | 445,654 |
| Aug 12, 2025 | 2.93 | 3.08 | 2.80 | 3.00 | 3.00 | 3.45% | 1,759,409 |
| Aug 11, 2025 | 2.54 | 2.90 | 2.50 | 2.90 | 2.90 | 13.73% | 2,160,370 |
| Aug 8, 2025 | 2.51 | 2.60 | 2.50 | 2.55 | 2.55 | - | 2,062,336 |
| Aug 7, 2025 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | - | 386,404 |
| Aug 6, 2025 | 2.57 | 2.67 | 2.50 | 2.55 | 2.55 | -1.92% | 645,552 |
| Aug 5, 2025 | 2.54 | 2.70 | 2.50 | 2.60 | 2.60 | - | 518,371 |
| Aug 4, 2025 | 2.64 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 1,991,711 |
| Aug 1, 2025 | 2.68 | 2.80 | 2.60 | 2.70 | 2.70 | 1.89% | 319,661 |
| Jul 31, 2025 | 2.66 | 2.70 | 2.60 | 2.65 | 2.65 | - | 217,925 |
| Jul 30, 2025 | 2.64 | 2.70 | 2.60 | 2.65 | 2.65 | - | 577,277 |
| Jul 29, 2025 | 2.74 | 2.80 | 2.60 | 2.65 | 2.65 | -5.36% | 689,548 |
| Jul 28, 2025 | 2.91 | 3.00 | 2.65 | 2.80 | 2.80 | -3.45% | 706,971 |
| Jul 25, 2025 | 2.75 | 3.00 | 2.70 | 2.90 | 2.90 | 1.75% | 755,617 |
| Jul 24, 2025 | 3.07 | 3.20 | 2.60 | 2.85 | 2.85 | -8.06% | 3,860,737 |
| Jul 23, 2025 | 3.12 | 3.20 | 3.00 | 3.10 | 3.10 | - | 363,757 |
| Jul 22, 2025 | 3.05 | 3.20 | 3.00 | 3.10 | 3.10 | - | 168,594 |
| Jul 21, 2025 | 3.10 | 3.18 | 3.00 | 3.10 | 3.10 | 0.65% | 521,636 |
| Jul 18, 2025 | 3.10 | 3.20 | 3.00 | 3.08 | 3.08 | 2.67% | 1,408,841 |
| Jul 17, 2025 | 3.14 | 3.20 | 3.00 | 3.00 | 3.00 | -4.76% | 2,072,958 |
| Jul 16, 2025 | 3.12 | 3.20 | 3.10 | 3.15 | 3.15 | - | 1,526,349 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 278,122 |
| Jul 14, 2025 | 3.20 | 3.27 | 3.10 | 3.20 | 3.20 | - | 1,206,219 |
| Jul 11, 2025 | 3.12 | 3.31 | 3.10 | 3.20 | 3.20 | 1.59% | 1,921,228 |
| Jul 10, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | - | 452,136 |
| Jul 9, 2025 | 3.17 | 3.20 | 3.14 | 3.15 | 3.15 | - | 1,105,341 |
| Jul 8, 2025 | 3.23 | 3.30 | 3.13 | 3.15 | 3.15 | -3.08% | 618,333 |
| Jul 7, 2025 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 2,623,779 |
| Jul 4, 2025 | 3.40 | 3.40 | 3.10 | 3.25 | 3.25 | - | 1,017,732 |
| Jul 3, 2025 | 3.29 | 3.29 | 3.12 | 3.25 | 3.25 | - | 378,429 |
| Jul 2, 2025 | 3.23 | 3.40 | 3.10 | 3.25 | 3.25 | -1.52% | 1,210,287 |
| Jul 1, 2025 | 3.26 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,689,176 |
| Jun 30, 2025 | 3.26 | 3.40 | 3.21 | 3.30 | 3.30 | - | 1,645,270 |
| Jun 27, 2025 | 3.37 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 997,127 |