Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
-0.20 (-2.30%)
Aug 14, 2026, 4:35 PM GMT
Poolbeg Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.70 | 7.22 | 6.60 | 6.75 | 6.75 | 0.75% | 3,252,472 |
| Jun 24, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -0.74% | 2,114,575 |
| Jun 23, 2026 | 7.35 | 7.40 | 6.50 | 6.75 | 6.75 | -8.16% | 1,955,088 |
| Jun 22, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | -3.29% | 1,379,078 |
| Jun 19, 2026 | 7.65 | 7.80 | 7.20 | 7.60 | 7.60 | - | 1,337,489 |
| Jun 18, 2026 | 7.65 | 7.78 | 7.50 | 7.60 | 7.60 | -0.65% | 240,077 |
| Jun 17, 2026 | 7.60 | 7.80 | 7.43 | 7.65 | 7.65 | -2.92% | 819,492 |
| Jun 16, 2026 | 7.90 | 8.00 | 7.50 | 7.88 | 7.88 | 3.68% | 2,342,676 |
| Jun 15, 2026 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 1,216,544 |
| Jun 12, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 1,301,908 |
| Jun 11, 2026 | 7.80 | 8.00 | 7.60 | 7.70 | 7.70 | 0.65% | 922,019 |
| Jun 10, 2026 | 7.90 | 8.20 | 7.50 | 7.65 | 7.65 | -0.65% | 2,248,368 |
| Jun 9, 2026 | 7.90 | 8.40 | 7.50 | 7.70 | 7.70 | -2.53% | 6,817,448 |
| Jun 8, 2026 | 7.80 | 8.20 | 7.60 | 7.90 | 7.90 | -8.14% | 2,725,279 |