Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 4.800
+0.300 (6.67%)
Apr 15, 2026, 4:29 PM GMT
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.55 | 4.90 | 4.40 | 4.60 | 4.60 | 2.22% | 1,866,951 |
| Apr 14, 2026 | 4.35 | 4.50 | 4.20 | 4.50 | 4.50 | 3.45% | 622,999 |
| Apr 13, 2026 | 4.20 | 4.50 | 4.10 | 4.35 | 4.35 | 3.57% | 283,472 |
| Apr 10, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 1,961,589 |
| Apr 9, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 308,947 |
| Apr 8, 2026 | 4.15 | 4.30 | 4.10 | 4.20 | 4.20 | - | 189,339 |
| Apr 7, 2026 | 4.15 | 4.30 | 4.00 | 4.20 | 4.20 | -1.18% | 1,373,076 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | -1.16% | 423,929 |
| Apr 1, 2026 | 4.35 | 4.40 | 4.20 | 4.30 | 4.30 | - | 767,823 |
| Mar 31, 2026 | 4.45 | 4.70 | 4.20 | 4.30 | 4.30 | 3.61% | 3,530,715 |
| Mar 30, 2026 | 4.20 | 4.40 | 4.00 | 4.15 | 4.15 | -1.19% | 161,932 |
| Mar 27, 2026 | 4.13 | 4.50 | 4.00 | 4.20 | 4.20 | 1.82% | 363,185 |
| Mar 26, 2026 | 4.13 | 4.25 | 4.00 | 4.13 | 4.13 | - | 165,297 |
| Mar 25, 2026 | 4.13 | 4.25 | 4.00 | 4.13 | 4.13 | - | 93,150 |
| Mar 24, 2026 | 4.13 | 4.25 | 4.02 | 4.13 | 4.13 | -1.20% | 446,096 |
| Mar 23, 2026 | 4.28 | 4.35 | 4.05 | 4.18 | 4.18 | -2.34% | 1,161,278 |
| Mar 20, 2026 | 4.20 | 4.29 | 4.16 | 4.28 | 4.28 | 1.79% | 611,468 |
| Mar 19, 2026 | 4.30 | 4.45 | 4.10 | 4.20 | 4.20 | -2.33% | 687,820 |
| Mar 18, 2026 | 4.25 | 4.54 | 4.00 | 4.30 | 4.30 | 1.18% | 1,755,358 |
| Mar 17, 2026 | 4.30 | 4.50 | 4.00 | 4.25 | 4.25 | -1.16% | 532,697 |
| Mar 16, 2026 | 4.15 | 4.55 | 4.00 | 4.30 | 4.30 | 3.61% | 2,126,065 |
| Mar 13, 2026 | 4.10 | 4.50 | 4.00 | 4.15 | 4.15 | 1.22% | 1,547,384 |
| Mar 12, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 515,187 |
| Mar 11, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 217,446 |
| Mar 10, 2026 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 215,728 |
| Mar 9, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 865,430 |
| Mar 6, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 619,190 |
| Mar 5, 2026 | 4.20 | 4.40 | 4.01 | 4.20 | 4.20 | - | 285,568 |
| Mar 4, 2026 | 4.10 | 4.50 | 4.00 | 4.20 | 4.20 | 2.44% | 325,051 |
| Mar 3, 2026 | 4.50 | 4.70 | 4.00 | 4.10 | 4.10 | -8.89% | 1,366,367 |
| Mar 2, 2026 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | - | 426,279 |
| Feb 27, 2026 | 4.55 | 4.70 | 4.30 | 4.50 | 4.50 | -1.10% | 304,825 |
| Feb 26, 2026 | 4.70 | 4.90 | 4.30 | 4.55 | 4.55 | -3.19% | 573,785 |
| Feb 25, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 613,181 |
| Feb 24, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 152,767 |
| Feb 23, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 819,175 |
| Feb 20, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 1,010,167 |
| Feb 19, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 571,372 |
| Feb 18, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 136,712 |
| Feb 17, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 496,551 |
| Feb 16, 2026 | 4.70 | 4.90 | 4.58 | 4.70 | 4.70 | - | 218,260 |
| Feb 13, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 580,346 |
| Feb 12, 2026 | 4.70 | 5.00 | 4.50 | 4.70 | 4.70 | 2.17% | 2,560,030 |
| Feb 11, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 878,278 |
| Feb 10, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,053,354 |
| Feb 9, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 886,044 |
| Feb 6, 2026 | 4.40 | 4.70 | 4.20 | 4.60 | 4.60 | 4.55% | 2,550,968 |
| Feb 5, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 740,528 |
| Feb 4, 2026 | 4.35 | 4.60 | 4.20 | 4.40 | 4.40 | 1.15% | 1,591,356 |
| Feb 3, 2026 | 4.40 | 4.56 | 4.20 | 4.35 | 4.35 | -1.14% | 1,109,966 |