Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
-0.33 (-3.85%)
Sep 4, 2026, 5:07 PM GMT
Poolbeg Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.40 | 8.50 | 8.20 | 8.25 | 8.25 | -3.85% | 1,273,549 |
| Sep 3, 2026 | 8.25 | 8.58 | 8.20 | 8.58 | 8.58 | 4.13% | 4,492,676 |
| Sep 2, 2026 | 8.26 | 8.50 | 8.24 | 8.24 | 8.24 | -1.32% | 1,126,085 |
| Sep 1, 2026 | 8.45 | 8.80 | 8.30 | 8.35 | 8.35 | -2.91% | 1,676,214 |
| Aug 28, 2026 | 8.45 | 8.60 | 8.30 | 8.60 | 8.60 | 2.38% | 2,290,227 |
| Aug 27, 2026 | 8.65 | 9.00 | 8.40 | 8.40 | 8.40 | -2.33% | 3,010,258 |
| Aug 26, 2026 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | - | 1,816,142 |
| Aug 25, 2026 | 8.50 | 9.00 | 8.40 | 8.60 | 8.60 | 1.18% | 4,910,295 |
| Aug 24, 2026 | 8.80 | 8.80 | 8.80 | 8.50 | 8.50 | -3.41% | 2,606,385 |
| Aug 21, 2026 | 9.00 | 9.20 | 8.70 | 8.80 | 8.80 | -2.22% | 1,909,750 |
| Aug 20, 2026 | 8.68 | 9.00 | 8.80 | 9.00 | 9.00 | 4.05% | 2,656,063 |
| Aug 19, 2026 | 8.72 | 8.70 | 8.70 | 8.65 | 8.65 | -1.70% | 1,532,317 |
| Aug 18, 2026 | 8.58 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 2,166,129 |
| Aug 17, 2026 | 8.46 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | 1,051,582 |
| Aug 14, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -2.30% | 1,707,575 |
| Aug 13, 2026 | 8.50 | 8.80 | 8.70 | 8.70 | 8.70 | 0.58% | 3,310,013 |
| Aug 12, 2026 | 8.20 | 9.00 | 8.00 | 8.65 | 8.65 | 5.49% | 7,183,425 |
| Aug 11, 2026 | 8.30 | 8.40 | 8.00 | 8.20 | 8.20 | -1.91% | 2,011,724 |
| Aug 10, 2026 | 8.15 | 8.40 | 8.00 | 8.36 | 8.36 | 0.72% | 4,422,562 |
| Aug 7, 2026 | 7.85 | 8.30 | 7.70 | 8.30 | 8.30 | 4.01% | 1,958,371 |
| Aug 6, 2026 | 8.00 | 8.60 | 7.70 | 7.98 | 7.98 | -3.86% | 6,639,667 |
| Aug 5, 2026 | 7.30 | 8.30 | 7.30 | 8.30 | 8.30 | 15.28% | 4,565,213 |
| Aug 4, 2026 | 6.75 | 7.30 | 6.60 | 7.20 | 7.20 | 4.35% | 4,249,117 |
| Aug 3, 2026 | 6.65 | 6.99 | 6.60 | 6.90 | 6.90 | 2.99% | 1,370,237 |
| Jul 31, 2026 | 6.30 | 6.80 | 6.10 | 6.70 | 6.70 | 4.69% | 2,046,659 |
| Jul 30, 2026 | 6.30 | 6.50 | 6.10 | 6.40 | 6.40 | 1.59% | 1,423,368 |
| Jul 29, 2026 | 6.15 | 6.50 | 6.10 | 6.30 | 6.30 | 2.44% | 1,144,521 |
| Jul 28, 2026 | 6.15 | 6.26 | 6.10 | 6.15 | 6.15 | - | 816,144 |
| Jul 27, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 885,195 |
| Jul 24, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 342,590 |
| Jul 23, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 446,263 |
| Jul 22, 2026 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 1,039,188 |
| Jul 21, 2026 | 6.20 | 6.30 | 6.13 | 6.20 | 6.20 | 0.65% | 3,033,796 |
| Jul 20, 2026 | 6.15 | 6.20 | 6.10 | 6.16 | 6.16 | 0.16% | 2,572,144 |
| Jul 17, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 2,673,241 |
| Jul 16, 2026 | 6.25 | 6.30 | 6.16 | 6.15 | 6.15 | -2.38% | 4,810,362 |
| Jul 15, 2026 | 6.10 | 6.30 | 6.20 | 6.30 | 6.30 | 4.13% | 3,726,878 |
| Jul 14, 2026 | 6.25 | 6.50 | 5.96 | 6.05 | 6.05 | -13.57% | 25,622,942 |
| Jul 13, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,624,560 |
| Jul 10, 2026 | 7.05 | 7.28 | 6.90 | 7.00 | 7.00 | -0.71% | 895,166 |
| Jul 9, 2026 | 6.95 | 7.22 | 6.80 | 7.05 | 7.05 | -0.70% | 871,741 |
| Jul 8, 2026 | 6.95 | 7.18 | 6.80 | 7.10 | 7.10 | 2.90% | 280,141 |
| Jul 7, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | - | 1,082,790 |
| Jul 6, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | 0.73% | 43,406 |
| Jul 3, 2026 | 6.75 | 7.00 | 6.50 | 6.85 | 6.85 | 1.48% | 1,907,874 |
| Jul 2, 2026 | 6.85 | 7.10 | 6.50 | 6.75 | 6.75 | -1.46% | 725,565 |
| Jul 1, 2026 | 6.85 | 7.10 | 6.65 | 6.85 | 6.85 | - | 481,313 |
| Jun 30, 2026 | 6.85 | 7.10 | 6.60 | 6.85 | 6.85 | 1.48% | 490,390 |
| Jun 29, 2026 | 6.75 | 6.90 | 6.60 | 6.75 | 6.75 | - | 548,986 |
| Jun 26, 2026 | 6.70 | 6.90 | 6.50 | 6.75 | 6.75 | - | 361,692 |