Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 3.720
-0.080 (-2.11%)
Oct 31, 2025, 4:35 PM GMT+1
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.85 | 4.00 | 3.70 | 3.72 | 3.72 | -2.11% | 447,258 |
| Oct 30, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 800,334 |
| Oct 29, 2025 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | - | 242,021 |
| Oct 28, 2025 | 3.90 | 4.40 | 3.82 | 3.90 | 3.90 | - | 2,568,908 |
| Oct 27, 2025 | 3.50 | 4.00 | 3.40 | 3.90 | 3.90 | 11.43% | 2,165,552 |
| Oct 24, 2025 | 3.35 | 3.65 | 3.35 | 3.50 | 3.50 | - | 573,840 |
| Oct 23, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 811,055 |
| Oct 22, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 102,967 |
| Oct 21, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | 6.06% | 225,188 |
| Oct 20, 2025 | 3.55 | 3.70 | 3.30 | 3.30 | 3.30 | -7.04% | 564,090 |
| Oct 17, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 473,022 |
| Oct 16, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 755,231 |
| Oct 15, 2025 | 3.50 | 3.60 | 3.40 | 3.55 | 3.55 | 1.43% | 906,428 |
| Oct 14, 2025 | 3.55 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 327,868 |
| Oct 13, 2025 | 3.55 | 3.70 | 3.40 | 3.60 | 3.60 | 1.41% | 639,823 |
| Oct 10, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 153,084 |
| Oct 9, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 1,607,137 |
| Oct 8, 2025 | 3.40 | 3.70 | 3.30 | 3.55 | 3.55 | 4.41% | 1,237,431 |
| Oct 7, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 255,760 |
| Oct 6, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,334,639 |
| Oct 3, 2025 | 3.60 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 1,569,511 |
| Oct 2, 2025 | 3.60 | 3.68 | 3.52 | 3.60 | 3.60 | - | 376,997 |
| Oct 1, 2025 | 3.65 | 3.80 | 3.50 | 3.60 | 3.60 | - | 564,994 |
| Sep 30, 2025 | 3.95 | 4.20 | 3.50 | 3.60 | 3.60 | -10.00% | 4,901,209 |
| Sep 29, 2025 | 3.95 | 4.20 | 3.70 | 4.00 | 4.00 | 2.56% | 1,901,854 |
| Sep 26, 2025 | 3.85 | 4.00 | 3.70 | 3.90 | 3.90 | 1.30% | 1,048,498 |
| Sep 25, 2025 | 3.70 | 4.50 | 3.70 | 3.85 | 3.85 | 5.48% | 7,208,902 |
| Sep 24, 2025 | 3.85 | 3.90 | 3.60 | 3.65 | 3.65 | -5.19% | 682,361 |
| Sep 23, 2025 | 3.90 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 657,960 |
| Sep 22, 2025 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -1.27% | 734,184 |
| Sep 19, 2025 | 3.95 | 4.08 | 3.90 | 3.95 | 3.95 | - | 853,391 |
| Sep 18, 2025 | 4.10 | 4.20 | 3.90 | 3.95 | 3.95 | -3.66% | 500,482 |
| Sep 17, 2025 | 4.15 | 4.30 | 3.95 | 4.10 | 4.10 | -1.20% | 573,341 |
| Sep 16, 2025 | 4.40 | 4.44 | 3.92 | 4.15 | 4.15 | -5.68% | 4,020,082 |
| Sep 15, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 840,644 |
| Sep 12, 2025 | 4.60 | 4.80 | 4.15 | 4.50 | 4.50 | -2.17% | 1,401,554 |
| Sep 11, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | - | 1,154,583 |
| Sep 10, 2025 | 4.35 | 4.90 | 4.30 | 4.60 | 4.60 | 6.98% | 6,252,439 |
| Sep 9, 2025 | 4.15 | 4.40 | 4.10 | 4.30 | 4.30 | 3.61% | 2,312,295 |
| Sep 8, 2025 | 3.93 | 4.40 | 3.90 | 4.15 | 4.15 | 5.60% | 5,844,421 |
| 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 |