Poolbeg Pharma PLC (AIM:POLB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.00
-0.40 (-6.25%)
Nov 5, 2026, 4:35 PM GMT
Poolbeg Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.30 | 6.50 | 6.00 | 6.00 | 6.00 | -6.25% | 1,113,592 |
| Nov 4, 2026 | 6.40 | 6.45 | 6.30 | 6.40 | 6.40 | - | 185,026 |
| Nov 3, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 225,838 |
| Nov 2, 2026 | 6.50 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 446,430 |
| Oct 30, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | - | 403,346 |
| Oct 29, 2026 | 6.65 | 6.70 | 6.30 | 6.50 | 6.50 | -2.26% | 308,685 |
| Oct 28, 2026 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | - | 460,488 |
| Oct 27, 2026 | 6.75 | 6.90 | 6.50 | 6.65 | 6.65 | -1.48% | 789,270 |
| Oct 26, 2026 | 6.45 | 6.90 | 6.30 | 6.75 | 6.75 | 1.35% | 1,555,356 |
| Oct 23, 2026 | 6.50 | 6.66 | 6.32 | 6.66 | 6.66 | 2.46% | 297,454 |
| Oct 22, 2026 | 6.25 | 6.70 | 6.10 | 6.50 | 6.50 | 4.00% | 1,865,446 |
| Oct 21, 2026 | 6.25 | 6.40 | 5.89 | 6.25 | 6.25 | - | 2,248,702 |
| Oct 20, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 584,172 |
| Oct 19, 2026 | 6.30 | 6.50 | 6.10 | 6.25 | 6.25 | -0.79% | 247,094 |
| Oct 16, 2026 | 6.40 | 6.50 | 6.10 | 6.30 | 6.30 | -4.55% | 929,307 |
| Oct 15, 2026 | 6.48 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 643,307 |
| Oct 14, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 1,580,972 |
| Oct 13, 2026 | 6.80 | 6.90 | 6.30 | 6.50 | 6.50 | -5.80% | 2,972,322 |
| Oct 12, 2026 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | - | 412,855 |
| Oct 9, 2026 | 7.00 | 6.90 | 6.90 | 6.90 | 6.90 | - | 583,157 |
| Oct 8, 2026 | 6.83 | 7.00 | 6.80 | 6.90 | 6.90 | - | 489,115 |
| Oct 7, 2026 | 7.15 | 7.21 | 6.80 | 6.90 | 6.90 | -4.17% | 2,645,625 |
| Oct 6, 2026 | 7.10 | 7.30 | 6.90 | 7.20 | 7.20 | 2.86% | 831,462 |
| Oct 5, 2026 | 7.10 | 7.30 | 6.90 | 7.00 | 7.00 | -2.51% | 594,920 |
| Oct 2, 2026 | 7.35 | 7.50 | 6.90 | 7.18 | 7.18 | -2.31% | 1,127,024 |
| Oct 1, 2026 | 7.34 | 7.50 | 7.20 | 7.35 | 7.35 | -0.68% | 1,029,441 |
| Sep 30, 2026 | 7.50 | 7.40 | 7.40 | 7.40 | 7.40 | - | 554,886 |
| Sep 29, 2026 | 7.31 | 7.40 | 7.36 | 7.40 | 7.40 | 0.68% | 545,125 |
| Sep 28, 2026 | 7.19 | 7.60 | 7.60 | 7.35 | 7.35 | 3.52% | 5,930,309 |
| Sep 25, 2026 | 7.85 | 8.00 | 6.56 | 7.10 | 7.10 | -10.13% | 14,340,755 |
| Sep 24, 2026 | 9.15 | 9.30 | 7.50 | 7.90 | 7.90 | -12.71% | 10,213,737 |
| Sep 23, 2026 | 9.20 | 9.30 | 8.80 | 9.05 | 9.05 | 0.56% | 1,285,062 |
| Sep 22, 2026 | 9.20 | 9.20 | 8.80 | 9.00 | 9.00 | - | 647,638 |
| Sep 21, 2026 | 8.85 | 9.20 | 8.70 | 9.00 | 9.00 | 1.69% | 2,766,692 |
| Sep 18, 2026 | 9.30 | 9.30 | 8.70 | 8.85 | 8.85 | -2.21% | 528,906 |
| Sep 17, 2026 | 9.10 | 9.30 | 8.80 | 9.05 | 9.05 | 1.12% | 691,303 |
| Sep 16, 2026 | 8.60 | 9.14 | 8.60 | 8.95 | 8.95 | 2.87% | 2,953,488 |
| Sep 15, 2026 | 8.47 | 8.80 | 8.30 | 8.70 | 8.70 | 3.57% | 720,026 |
| Sep 14, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 849,412 |
| Sep 11, 2026 | 8.40 | 8.55 | 8.30 | 8.30 | 8.30 | -1.19% | 2,518,226 |
| Sep 10, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | 0.60% | 1,298,629 |
| Sep 9, 2026 | 8.40 | 8.50 | 8.30 | 8.35 | 8.35 | -0.60% | 331,576 |
| Sep 8, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 1,684,536 |
| Sep 7, 2026 | 8.25 | 8.44 | 8.20 | 8.30 | 8.30 | 0.61% | 1,407,519 |
| 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 |