Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 4.191
+0.066 (1.60%)
Mar 25, 2026, 3:19 PM GMT
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.25 | 4.25 | 4.00 | 4.25 | - | 3.03% | 55,759 |
| Mar 24, 2026 | 4.13 | 4.25 | 4.02 | 4.13 | 4.13 | -1.20% | 446,096 |
| Mar 23, 2026 | 4.28 | 4.35 | 4.05 | 4.18 | 4.18 | -2.34% | 1,161,278 |
| Mar 20, 2026 | 4.20 | 4.29 | 4.16 | 4.28 | 4.28 | 1.79% | 611,468 |
| Mar 19, 2026 | 4.30 | 4.45 | 4.10 | 4.20 | 4.20 | -2.33% | 687,820 |
| Mar 18, 2026 | 4.25 | 4.54 | 4.00 | 4.30 | 4.30 | 1.18% | 1,755,358 |
| Mar 17, 2026 | 4.30 | 4.50 | 4.00 | 4.25 | 4.25 | -1.16% | 532,697 |
| Mar 16, 2026 | 4.15 | 4.55 | 4.00 | 4.30 | 4.30 | 3.61% | 2,126,065 |
| Mar 13, 2026 | 4.10 | 4.50 | 4.00 | 4.15 | 4.15 | 1.22% | 1,547,384 |
| Mar 12, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 515,187 |
| Mar 11, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 217,446 |
| Mar 10, 2026 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 215,728 |
| Mar 9, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 865,430 |
| Mar 6, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 619,190 |
| Mar 5, 2026 | 4.20 | 4.40 | 4.01 | 4.20 | 4.20 | - | 285,568 |
| Mar 4, 2026 | 4.10 | 4.50 | 4.00 | 4.20 | 4.20 | 2.44% | 325,051 |
| Mar 3, 2026 | 4.50 | 4.70 | 4.00 | 4.10 | 4.10 | -8.89% | 1,366,367 |
| Mar 2, 2026 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | - | 426,279 |
| Feb 27, 2026 | 4.55 | 4.70 | 4.30 | 4.50 | 4.50 | -1.10% | 304,825 |
| Feb 26, 2026 | 4.70 | 4.90 | 4.30 | 4.55 | 4.55 | -3.19% | 573,785 |
| Feb 25, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 613,181 |
| Feb 24, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 152,767 |
| Feb 23, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 819,175 |
| Feb 20, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 1,010,167 |
| Feb 19, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 571,372 |
| Feb 18, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 136,712 |
| Feb 17, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 496,551 |
| Feb 16, 2026 | 4.70 | 4.90 | 4.58 | 4.70 | 4.70 | - | 218,260 |
| Feb 13, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 580,346 |
| Feb 12, 2026 | 4.70 | 5.00 | 4.50 | 4.70 | 4.70 | 2.17% | 2,560,030 |
| Feb 11, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 878,278 |
| Feb 10, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,053,354 |
| Feb 9, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 886,044 |
| Feb 6, 2026 | 4.40 | 4.70 | 4.20 | 4.60 | 4.60 | 4.55% | 2,550,968 |
| Feb 5, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 740,528 |
| Feb 4, 2026 | 4.35 | 4.60 | 4.20 | 4.40 | 4.40 | 1.15% | 1,591,356 |
| Feb 3, 2026 | 4.40 | 4.56 | 4.20 | 4.35 | 4.35 | -1.14% | 1,109,966 |
| Feb 2, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 716,032 |
| Jan 30, 2026 | 4.40 | 4.60 | 4.24 | 4.40 | 4.40 | - | 574,431 |
| Jan 29, 2026 | 4.40 | 4.60 | 4.00 | 4.40 | 4.40 | - | 1,743,818 |
| Jan 28, 2026 | 4.25 | 4.60 | 4.00 | 4.40 | 4.40 | 8.64% | 3,375,595 |
| Jan 27, 2026 | 4.30 | 4.50 | 3.50 | 4.05 | 4.05 | -4.71% | 16,864,120 |
| Jan 26, 2026 | 4.25 | 4.40 | 4.10 | 4.25 | 4.25 | - | 3,217,744 |
| Jan 23, 2026 | 4.30 | 4.50 | 4.10 | 4.25 | 4.25 | -1.16% | 1,773,653 |
| Jan 22, 2026 | 4.65 | 4.80 | 4.10 | 4.30 | 4.30 | -7.53% | 1,252,121 |
| Jan 21, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 372,809 |
| Jan 20, 2026 | 4.90 | 5.20 | 4.50 | 4.65 | 4.65 | -5.10% | 1,215,811 |
| Jan 19, 2026 | 5.05 | 5.20 | 4.70 | 4.90 | 4.90 | -2.97% | 1,966,381 |
| Jan 16, 2026 | 5.00 | 5.20 | 4.90 | 5.05 | 5.05 | - | 731,681 |
| Jan 15, 2026 | 5.00 | 5.20 | 4.80 | 5.05 | 5.05 | 1.20% | 1,411,675 |