ImmuPharma plc (AIM:IMM)
London
· Delayed Price · Currency is GBP · Price in GBX 6.38
+0.38 (6.33%)
At close: Dec 5, 2025
ImmuPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.18 | 6.30 | 5.70 | 6.20 | - | 3.33% | 1,151,878 |
| Dec 4, 2025 | 6.58 | 6.58 | 5.72 | 6.00 | 6.00 | -2.28% | 4,228,971 |
| Dec 3, 2025 | 6.40 | 6.80 | 6.10 | 6.14 | 6.14 | -2.54% | 1,668,099 |
| Dec 2, 2025 | 6.30 | 6.88 | 5.97 | 6.30 | 6.30 | -1.56% | 2,702,653 |
| Dec 1, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -8.57% | 2,724,595 |
| Nov 28, 2025 | 6.90 | 7.00 | 6.40 | 7.00 | 7.00 | 2.94% | 2,370,383 |
| Nov 27, 2025 | 6.80 | 7.86 | 5.84 | 6.80 | 6.80 | -8.11% | 9,679,438 |
| Nov 26, 2025 | 6.72 | 7.90 | 6.72 | 7.40 | 7.40 | 8.82% | 4,612,069 |
| Nov 25, 2025 | 7.48 | 7.88 | 6.72 | 6.80 | 6.80 | 1.49% | 5,283,211 |
| Nov 24, 2025 | 9.52 | 9.94 | 6.52 | 6.70 | 6.70 | -31.35% | 26,830,850 |
| Nov 21, 2025 | 9.76 | 10.00 | 8.88 | 9.76 | 9.76 | 3.83% | 843,424 |
| Nov 20, 2025 | 9.22 | 9.80 | 8.80 | 9.40 | 9.40 | 1.29% | 1,633,530 |
| Nov 19, 2025 | 9.00 | 9.90 | 8.70 | 9.28 | 9.28 | 1.09% | 2,577,368 |
| Nov 18, 2025 | 10.00 | 10.25 | 8.80 | 9.18 | 9.18 | -8.02% | 4,292,247 |
| Nov 17, 2025 | 9.74 | 10.75 | 9.50 | 9.98 | 9.98 | -2.16% | 1,712,495 |
| Nov 14, 2025 | 10.40 | 11.05 | 9.50 | 10.20 | 10.20 | -4.67% | 2,800,052 |
| Nov 13, 2025 | 10.45 | 11.50 | 10.00 | 10.70 | 10.70 | 1.90% | 2,219,987 |
| Nov 12, 2025 | 8.80 | 10.80 | 8.80 | 10.50 | 10.50 | 13.39% | 6,174,649 |
| Nov 11, 2025 | 9.52 | 10.40 | 8.80 | 9.26 | 9.26 | -3.74% | 6,069,257 |
| Nov 10, 2025 | 9.72 | 11.00 | 9.52 | 9.62 | 9.62 | -7.50% | 3,085,985 |
| Nov 7, 2025 | 10.25 | 10.50 | 9.80 | 10.40 | 10.40 | -0.95% | 2,237,858 |
| Nov 6, 2025 | 10.60 | 11.20 | 10.00 | 10.50 | 10.50 | -2.33% | 2,972,167 |
| Nov 5, 2025 | 9.52 | 11.35 | 9.52 | 10.75 | 10.75 | 7.50% | 2,667,582 |
| Nov 4, 2025 | 10.00 | 10.75 | 9.50 | 10.00 | 10.00 | -3.85% | 4,055,504 |
| Nov 3, 2025 | 11.80 | 11.85 | 10.20 | 10.40 | 10.40 | -10.34% | 3,373,246 |
| Oct 31, 2025 | 11.05 | 11.85 | 10.75 | 11.60 | 11.60 | 2.65% | 2,003,817 |
| Oct 30, 2025 | 11.05 | 11.75 | 10.70 | 11.30 | 11.30 | 3.20% | 2,297,596 |
| Oct 29, 2025 | 11.00 | 11.90 | 10.75 | 10.95 | 10.95 | -7.98% | 2,389,819 |
| Oct 28, 2025 | 10.85 | 12.00 | 10.85 | 11.90 | 11.90 | 6.25% | 1,980,214 |
| Oct 27, 2025 | 11.15 | 12.25 | 10.70 | 11.20 | 11.20 | -3.45% | 3,904,087 |
| Oct 24, 2025 | 12.00 | 13.50 | 10.70 | 11.60 | 11.60 | -6.26% | 3,961,496 |
| Oct 23, 2025 | 12.30 | 14.00 | 11.75 | 12.38 | 12.38 | 13.53% | 7,587,714 |
| Oct 22, 2025 | 12.00 | 12.05 | 10.70 | 10.90 | 10.90 | -9.92% | 4,857,699 |
| Oct 21, 2025 | 12.25 | 13.50 | 11.75 | 12.10 | 12.10 | 2.98% | 5,036,153 |
| Oct 20, 2025 | 12.90 | 13.35 | 11.25 | 11.75 | 11.75 | -6.75% | 5,653,174 |
| Oct 17, 2025 | 9.90 | 12.75 | 9.50 | 12.60 | 12.60 | 27.27% | 4,708,831 |
| Oct 16, 2025 | 9.92 | 10.95 | 9.90 | 9.90 | 9.90 | - | 2,366,903 |
| Oct 15, 2025 | 10.65 | 11.30 | 9.82 | 9.90 | 9.90 | -4.81% | 2,292,917 |
| Oct 14, 2025 | 10.15 | 11.45 | 9.33 | 10.40 | 10.40 | - | 7,056,771 |
| Oct 13, 2025 | 11.50 | 12.00 | 10.15 | 10.40 | 10.40 | -6.31% | 7,679,388 |
| Oct 10, 2025 | 11.75 | 12.95 | 11.00 | 11.10 | 11.10 | -7.50% | 2,343,637 |
| Oct 9, 2025 | 11.70 | 13.00 | 11.05 | 12.00 | 12.00 | 2.56% | 4,498,175 |
| Oct 8, 2025 | 11.80 | 12.50 | 10.55 | 11.70 | 11.70 | 3.54% | 2,662,895 |
| Oct 7, 2025 | 10.75 | 12.30 | 10.25 | 11.30 | 11.30 | 1.80% | 4,523,882 |
| Oct 6, 2025 | 12.00 | 13.95 | 9.52 | 11.10 | 11.10 | -6.72% | 10,144,060 |
| Oct 3, 2025 | 12.05 | 13.50 | 11.65 | 11.90 | 11.90 | -5.18% | 4,012,705 |
| Oct 2, 2025 | 13.00 | 14.50 | 11.65 | 12.55 | 12.55 | -3.46% | 9,965,451 |
| Oct 1, 2025 | 11.50 | 13.95 | 10.90 | 13.00 | 13.00 | 15.04% | 11,920,120 |
| Sep 30, 2025 | 9.50 | 12.50 | 8.28 | 11.30 | 11.30 | 28.56% | 17,101,090 |
| Sep 29, 2025 | 10.10 | 10.95 | 8.33 | 8.79 | 8.79 | -12.97% | 9,590,907 |
| Sep 26, 2025 | 9.60 | 10.95 | 9.06 | 10.10 | 10.10 | -3.58% | 7,078,178 |
| Sep 25, 2025 | 10.90 | 12.00 | 9.80 | 10.48 | 10.48 | -5.63% | 7,776,166 |
| Sep 24, 2025 | 12.55 | 13.50 | 10.58 | 11.10 | 11.10 | -8.26% | 6,390,593 |
| Sep 23, 2025 | 11.00 | 14.20 | 9.62 | 12.10 | 12.10 | 9.50% | 20,057,540 |
| Sep 22, 2025 | 12.50 | 14.00 | 10.50 | 11.05 | 11.05 | -11.60% | 8,819,444 |
| Sep 19, 2025 | 12.20 | 12.50 | 11.25 | 12.50 | 12.50 | 2.88% | 6,078,977 |
| Sep 18, 2025 | 11.50 | 14.45 | 10.60 | 12.15 | 12.15 | 5.65% | 16,971,990 |
| Sep 17, 2025 | 15.50 | 16.00 | 10.80 | 11.50 | 11.50 | -22.82% | 31,001,640 |
| Sep 16, 2025 | 17.50 | 18.90 | 14.10 | 14.90 | 14.90 | -15.34% | 17,455,930 |
| Sep 15, 2025 | 15.40 | 19.40 | 15.20 | 17.60 | 17.60 | 23.51% | 34,179,060 |
| Sep 12, 2025 | 11.45 | 15.23 | 10.20 | 14.25 | 14.25 | 31.34% | 24,054,080 |
| Sep 11, 2025 | 10.10 | 13.35 | 9.20 | 10.85 | 10.85 | 0.46% | 20,394,770 |
| Sep 10, 2025 | 11.50 | 15.15 | 9.00 | 10.80 | 10.80 | -2.92% | 60,153,230 |
| Sep 9, 2025 | 8.06 | 11.50 | 7.04 | 11.13 | 11.13 | 38.03% | 43,243,900 |
| Sep 8, 2025 | 5.28 | 8.70 | 5.06 | 8.06 | 8.06 | 54.70% | 45,375,530 |
| Sep 5, 2025 | 5.20 | 5.40 | 4.73 | 5.21 | 5.21 | 4.20% | 8,016,662 |
| Sep 4, 2025 | 5.60 | 5.60 | 4.73 | 5.00 | 5.00 | -6.54% | 16,564,270 |
| Sep 3, 2025 | 4.55 | 6.70 | 4.40 | 5.35 | 5.35 | 33.08% | 69,716,830 |
| Sep 2, 2025 | 4.99 | 5.30 | 3.50 | 4.02 | 4.02 | -11.94% | 32,462,970 |
| Sep 1, 2025 | 2.43 | 6.90 | 2.25 | 4.57 | 4.57 | 105.17% | 82,970,540 |
| Aug 29, 2025 | 1.87 | 2.35 | 1.70 | 2.23 | 2.23 | 23.82% | 8,524,292 |
| Aug 28, 2025 | 1.80 | 2.09 | 1.70 | 1.80 | 1.80 | -3.13% | 1,908,655 |
| Aug 27, 2025 | 1.60 | 2.40 | 1.57 | 1.86 | 1.86 | 16.67% | 8,518,335 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.51 | 1.59 | 1.59 | 2.25% | 4,076,133 |
| Aug 22, 2025 | 1.51 | 1.66 | 1.51 | 1.56 | 1.56 | -1.27% | 1,803,036 |
| Aug 21, 2025 | 1.60 | 1.70 | 1.50 | 1.58 | 1.58 | 4.86% | 2,430,088 |
| Aug 20, 2025 | 1.63 | 1.80 | 1.49 | 1.50 | 1.50 | -10.33% | 2,031,723 |
| Aug 19, 2025 | 1.62 | 1.80 | 1.56 | 1.68 | 1.68 | 1.70% | 970,346 |
| Aug 18, 2025 | 1.61 | 1.71 | 1.50 | 1.65 | 1.65 | 1.86% | 953,578 |
| Aug 15, 2025 | 1.60 | 1.71 | 1.44 | 1.62 | 1.62 | 6.38% | 1,604,306 |
| Aug 14, 2025 | 1.60 | 1.71 | 1.44 | 1.52 | 1.52 | -5.30% | 1,248,667 |
| Aug 13, 2025 | 1.40 | 1.71 | 1.39 | 1.61 | 1.61 | 0.94% | 1,728,138 |
| Aug 12, 2025 | 1.50 | 1.80 | 1.39 | 1.59 | 1.59 | 0.32% | 2,204,024 |
| Aug 11, 2025 | 1.53 | 1.80 | 1.50 | 1.59 | 1.59 | 0.32% | 1,372,996 |
| Aug 8, 2025 | 1.62 | 1.80 | 1.54 | 1.58 | 1.58 | -7.71% | 2,541,790 |
| Aug 7, 2025 | 1.67 | 1.80 | 1.57 | 1.71 | 1.71 | 1.48% | 2,083,875 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.45 | 1.69 | 1.69 | -18.89% | 12,357,730 |
| Aug 5, 2025 | 1.91 | 2.27 | 1.91 | 2.08 | 2.08 | - | 805,025 |
| Aug 4, 2025 | 2.05 | 2.15 | 1.90 | 2.08 | 2.08 | - | 818,487 |
| Aug 1, 2025 | 2.25 | 2.25 | 1.90 | 2.08 | 2.08 | 0.97% | 913,035 |
| Jul 31, 2025 | 2.00 | 2.25 | 1.90 | 2.06 | 2.06 | -0.96% | 989,909 |
| Jul 30, 2025 | 2.10 | 2.19 | 1.90 | 2.08 | 2.08 | 0.48% | 1,464,305 |
| Jul 29, 2025 | 2.00 | 2.25 | 1.98 | 2.07 | 2.07 | -0.48% | 1,203,473 |
| Jul 28, 2025 | 2.10 | 2.27 | 2.00 | 2.08 | 2.08 | -4.37% | 1,573,191 |
| Jul 25, 2025 | 2.15 | 2.19 | 1.94 | 2.18 | 2.18 | 4.07% | 1,785,064 |
| Jul 24, 2025 | 2.19 | 2.19 | 1.94 | 2.09 | 2.09 | -1.18% | 1,133,658 |
| Jul 23, 2025 | 2.00 | 2.19 | 1.93 | 2.12 | 2.12 | 1.93% | 1,528,187 |
| Jul 22, 2025 | 2.11 | 2.28 | 2.00 | 2.08 | 2.08 | -10.75% | 3,845,989 |
| Jul 21, 2025 | 2.28 | 2.30 | 2.11 | 2.33 | 2.33 | 1.97% | 2,395,604 |
| Jul 18, 2025 | 2.25 | 2.66 | 2.10 | 2.28 | 2.28 | 11.22% | 13,097,860 |