Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
0.00 (0.00%)
At close: Dec 31, 2025
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | - | 132,820 |
| Dec 30, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | - | 299,586 |
| Dec 29, 2025 | 4.10 | 4.20 | 3.86 | 4.00 | 4.00 | -2.44% | 1,612,010 |
| Dec 24, 2025 | 4.08 | 4.20 | 3.99 | 4.10 | 4.10 | 1.23% | 157,521 |
| Dec 23, 2025 | 4.05 | 4.20 | 3.95 | 4.05 | 4.05 | 1.25% | 414,449 |
| Dec 22, 2025 | 4.10 | 4.20 | 3.87 | 4.00 | 4.00 | -2.44% | 576,686 |
| Dec 19, 2025 | 4.00 | 4.20 | 3.99 | 4.10 | 4.10 | 2.50% | 1,247,439 |
| Dec 18, 2025 | 3.95 | 4.20 | 3.80 | 4.00 | 4.00 | 1.27% | 612,218 |
| Dec 17, 2025 | 3.85 | 4.20 | 3.60 | 3.95 | 3.95 | 2.60% | 274,006 |
| Dec 16, 2025 | 3.85 | 4.05 | 3.65 | 3.85 | 3.85 | 4.05% | 105,961 |
| Dec 15, 2025 | 3.80 | 4.10 | 3.60 | 3.70 | 3.70 | -2.63% | 683,543 |
| Dec 12, 2025 | 3.80 | 4.00 | 3.59 | 3.80 | 3.80 | - | 400,305 |
| Dec 11, 2025 | 3.90 | 4.00 | 3.66 | 3.80 | 3.80 | -2.56% | 381,979 |
| Dec 10, 2025 | 4.25 | 4.30 | 3.70 | 3.90 | 3.90 | -8.24% | 2,891,532 |
| Dec 9, 2025 | 3.85 | 4.50 | 3.80 | 4.25 | 4.25 | 10.39% | 1,188,442 |
| Dec 8, 2025 | 3.75 | 4.10 | 3.60 | 3.85 | 3.85 | 5.48% | 1,541,271 |
| 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 |