Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 3.611
-0.039 (-1.07%)
Dec 5, 2025, 4:21 PM GMT+1
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65 | 3.80 | 3.61 | 3.65 | 3.65 | - | 466,394 |
| Dec 4, 2025 | 3.65 | 3.80 | 3.61 | 3.65 | 3.65 | - | 244,198 |
| Dec 3, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 974,106 |
| Dec 2, 2025 | 3.65 | 3.79 | 3.60 | 3.65 | 3.65 | -1.35% | 315,570 |
| Dec 1, 2025 | 3.65 | 3.80 | 3.50 | 3.70 | 3.70 | 1.37% | 731,666 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.63 | 3.65 | 3.65 | - | 285,761 |
| Nov 27, 2025 | 3.79 | 3.80 | 3.59 | 3.65 | 3.65 | - | 592,005 |
| Nov 26, 2025 | 3.60 | 3.78 | 3.50 | 3.65 | 3.65 | 1.39% | 2,323,905 |
| Nov 25, 2025 | 3.55 | 3.70 | 3.40 | 3.60 | 3.60 | 1.41% | 740,994 |
| Nov 24, 2025 | 3.60 | 3.70 | 3.30 | 3.55 | 3.55 | -1.39% | 2,559,136 |
| Nov 21, 2025 | 3.80 | 4.00 | 3.50 | 3.60 | 3.60 | -5.26% | 1,718,317 |
| Nov 20, 2025 | 4.35 | 4.60 | 3.80 | 3.80 | 3.80 | 3.26% | 3,164,204 |
| Nov 19, 2025 | 4.05 | 4.30 | 3.68 | 3.68 | 3.68 | -9.14% | 309,791 |
| Nov 18, 2025 | 4.05 | 4.30 | 3.85 | 4.05 | 4.05 | - | 310,331 |
| Nov 17, 2025 | 4.00 | 4.30 | 3.80 | 4.05 | 4.05 | 1.25% | 317,302 |
| Nov 14, 2025 | 4.05 | 4.30 | 3.80 | 4.00 | 4.00 | -1.23% | 3,598,448 |
| Nov 13, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 346,572 |
| Nov 12, 2025 | 4.10 | 4.20 | 3.90 | 4.05 | 4.05 | -1.22% | 887,675 |
| Nov 11, 2025 | 3.65 | 4.20 | 3.56 | 4.10 | 4.10 | 12.33% | 3,702,709 |
| Nov 10, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 397,055 |
| Nov 7, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 353,624 |
| Nov 6, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 326,274 |
| Nov 5, 2025 | 3.75 | 3.80 | 3.52 | 3.65 | 3.65 | -2.67% | 907,360 |
| Nov 4, 2025 | 3.85 | 4.00 | 3.70 | 3.75 | 3.75 | -2.60% | 489,647 |
| Nov 3, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | 3.49% | 645,552 |
| 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% | 2,165,551 |
| Oct 24, 2025 | 3.50 | 3.65 | 3.35 | 3.50 | 3.50 | - | 573,840 |
| Oct 23, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 811,054 |
| Oct 22, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 97,967 |
| 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% | 555,919 |
| Oct 17, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 463,023 |
| 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% | 327,869 |
| Oct 13, 2025 | 3.55 | 3.70 | 3.40 | 3.60 | 3.60 | 1.41% | 617,003 |
| Oct 10, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 153,082 |
| 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% | 1,237,430 |
| Oct 7, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 240,326 |
| Oct 6, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,155,092 |
| Oct 3, 2025 | 3.60 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 1,569,510 |
| 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 | - | 564,993 |
| 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 |