Poolbeg Pharma PLC (AIM:POLB)
London · Delayed Price · Currency is GBP · Price in GBX 5.55
+0.51 (10.12%)
May 26, 2026, 5:15 PM GMT
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.93 | 5.80 | 4.70 | 5.55 | 5.55 | 10.12% | 4,918,974 |
| May 22, 2026 | 4.85 | 5.04 | 4.70 | 5.04 | 5.04 | 1.82% | 170,990 |
| May 21, 2026 | 4.80 | 4.95 | 4.70 | 4.95 | 4.95 | 3.13% | 586,233 |
| May 20, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 748,195 |
| May 19, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 787,254 |
| May 18, 2026 | 4.75 | 4.90 | 4.60 | 4.80 | 4.80 | 1.05% | 614,335 |
| May 15, 2026 | 4.75 | 4.90 | 4.60 | 4.75 | 4.75 | -3.06% | 456,291 |
| May 14, 2026 | 4.75 | 4.90 | 4.60 | 4.90 | 4.90 | 3.16% | 441,426 |
| May 13, 2026 | 4.50 | 4.90 | 4.30 | 4.75 | 4.75 | 5.56% | 1,106,736 |
| May 12, 2026 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | - | 547,154 |
| May 11, 2026 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | 3.45% | 1,343,003 |
| May 8, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | -4.40% | 850,373 |
| May 7, 2026 | 4.50 | 4.70 | 4.20 | 4.55 | 4.55 | 1.11% | 1,479,452 |
| May 6, 2026 | 4.60 | 4.70 | 4.30 | 4.50 | 4.50 | - | 378,193 |
| May 5, 2026 | 4.45 | 4.70 | 4.20 | 4.50 | 4.50 | 4.65% | 2,422,329 |
| May 1, 2026 | 4.45 | 4.70 | 4.20 | 4.30 | 4.30 | -3.37% | 428,654 |
| Apr 30, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 213,290 |
| Apr 29, 2026 | 4.50 | 4.70 | 4.20 | 4.45 | 4.45 | 3.49% | 959,914 |
| Apr 28, 2026 | 4.50 | 4.70 | 4.30 | 4.30 | 4.30 | -3.37% | 521,852 |
| Apr 27, 2026 | 4.55 | 4.70 | 4.30 | 4.45 | 4.45 | -2.20% | 168,657 |
| Apr 24, 2026 | 4.65 | 4.80 | 4.40 | 4.55 | 4.55 | -2.15% | 1,900,997 |
| Apr 23, 2026 | 4.65 | 4.90 | 4.50 | 4.65 | 4.65 | 1.09% | 1,932,830 |
| Apr 22, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | 7.48% | 3,249,120 |
| Apr 21, 2026 | 4.40 | 4.70 | 4.28 | 4.28 | 4.28 | -2.73% | 1,773,990 |
| Apr 20, 2026 | 4.60 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 1,189,039 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -3.16% | 1,621,838 |
| Apr 16, 2026 | 4.60 | 4.80 | 4.50 | 4.75 | 4.75 | 3.26% | 2,382,234 |
| 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 | 4.30 | 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 |