Poolbeg Pharma PLC (AIM:POLB)
London
· Delayed Price · Currency is GBP · Price in GBX 4.400
+0.200 (4.76%)
Mar 5, 2026, 3:37 PM GMT
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.01 | 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 | 4.62 | 4.70 | 4.70 | 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 | 4.87 | 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 | 4.50 | 4.60 | 4.60 | 4.60 | 4.60 | - | 878,277 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,053,354 |
| Feb 9, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 886,045 |
| 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 |
| Feb 2, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 716,032 |
| Jan 30, 2026 | 4.40 | 4.60 | 4.24 | 4.40 | 4.40 | - | 574,431 |
| Jan 29, 2026 | 4.30 | 4.60 | 4.00 | 4.40 | 4.40 | - | 1,743,818 |
| Jan 28, 2026 | 4.28 | 4.60 | 4.00 | 4.40 | 4.40 | 8.64% | 3,375,594 |
| Jan 27, 2026 | 4.30 | 4.50 | 3.50 | 4.05 | 4.05 | -4.71% | 16,864,120 |
| Jan 26, 2026 | 4.25 | 4.40 | 4.10 | 4.25 | 4.25 | - | 3,217,744 |
| Jan 23, 2026 | 4.16 | 4.50 | 4.10 | 4.25 | 4.25 | -1.16% | 1,773,652 |
| Jan 22, 2026 | 4.65 | 4.80 | 4.10 | 4.30 | 4.30 | -7.53% | 1,252,121 |
| Jan 21, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 372,809 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.90 | 4.65 | 4.65 | -5.10% | 1,215,811 |
| Jan 19, 2026 | 5.05 | 5.20 | 4.70 | 4.90 | 4.90 | -2.97% | 1,966,381 |
| Jan 16, 2026 | 4.90 | 5.20 | 4.90 | 5.05 | 5.05 | - | 731,681 |
| Jan 15, 2026 | 5.00 | 5.20 | 4.80 | 5.05 | 5.05 | 1.20% | 1,411,675 |
| Jan 14, 2026 | 4.88 | 4.99 | 4.99 | 4.99 | 4.99 | 2.89% | 1,426,972 |
| Jan 13, 2026 | 4.80 | 5.20 | 4.70 | 4.85 | 4.85 | 1.04% | 2,232,057 |
| Jan 12, 2026 | 4.35 | 5.00 | 4.30 | 4.80 | 4.80 | 10.34% | 3,043,898 |
| Jan 9, 2026 | 4.30 | 4.50 | 4.10 | 4.35 | 4.35 | 1.16% | 795,500 |
| Jan 8, 2026 | 4.30 | 4.44 | 4.10 | 4.30 | 4.30 | 2.38% | 303,320 |
| Jan 7, 2026 | 4.30 | 4.50 | 4.10 | 4.20 | 4.20 | -2.33% | 718,621 |
| Jan 6, 2026 | 4.15 | 4.50 | 4.00 | 4.30 | 4.30 | - | 1,222,942 |
| Jan 5, 2026 | 3.90 | 4.30 | 3.80 | 4.30 | 4.30 | 10.26% | 1,855,377 |
| Jan 2, 2026 | 4.00 | 4.10 | 3.82 | 3.90 | 3.90 | -2.50% | 732,555 |
| Dec 31, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | - | 132,820 |
| Dec 30, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | - | 299,586 |
| Dec 29, 2025 | 4.10 | 4.20 | 3.86 | 4.00 | 4.00 | -2.44% | 1,612,010 |
| Dec 24, 2025 | 4.08 | 4.20 | 3.99 | 4.10 | 4.10 | 1.23% | 157,521 |
| Dec 23, 2025 | 4.05 | 4.20 | 3.95 | 4.05 | 4.05 | 1.25% | 414,449 |
| Dec 22, 2025 | 4.10 | 4.20 | 3.87 | 4.00 | 4.00 | -2.44% | 576,686 |
| Dec 19, 2025 | 4.00 | 4.20 | 3.99 | 4.10 | 4.10 | 2.50% | 1,247,439 |
| Dec 18, 2025 | 3.95 | 4.20 | 3.80 | 4.00 | 4.00 | 1.27% | 612,218 |
| Dec 17, 2025 | 3.85 | 4.20 | 3.60 | 3.95 | 3.95 | 2.60% | 274,006 |
| Dec 16, 2025 | 3.85 | 4.05 | 3.65 | 3.85 | 3.85 | 4.05% | 105,961 |
| Dec 15, 2025 | 3.80 | 4.10 | 3.60 | 3.70 | 3.70 | -2.63% | 683,543 |
| Dec 12, 2025 | 3.80 | 4.00 | 3.59 | 3.80 | 3.80 | - | 400,305 |
| Dec 11, 2025 | 3.90 | 4.00 | 3.66 | 3.80 | 3.80 | -2.56% | 381,979 |
| Dec 10, 2025 | 4.25 | 4.30 | 3.70 | 3.90 | 3.90 | -8.24% | 2,891,532 |
| Dec 9, 2025 | 3.85 | 4.50 | 3.80 | 4.25 | 4.25 | 10.39% | 1,188,442 |
| Dec 8, 2025 | 3.75 | 4.10 | 3.60 | 3.85 | 3.85 | 5.48% | 1,541,271 |
| Dec 5, 2025 | 3.65 | 3.80 | 3.61 | 3.65 | 3.65 | - | 466,394 |
| Dec 4, 2025 | 3.65 | 3.80 | 3.61 | 3.65 | 3.65 | - | 244,198 |
| Dec 3, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 974,106 |
| Dec 2, 2025 | 3.65 | 3.79 | 3.60 | 3.65 | 3.65 | -1.35% | 315,570 |
| Dec 1, 2025 | 3.65 | 3.80 | 3.50 | 3.70 | 3.70 | 1.37% | 731,666 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.63 | 3.65 | 3.65 | - | 285,761 |
| Nov 27, 2025 | 3.79 | 3.80 | 3.59 | 3.65 | 3.65 | - | 592,005 |
| Nov 26, 2025 | 3.60 | 3.78 | 3.50 | 3.65 | 3.65 | 1.39% | 2,323,905 |
| Nov 25, 2025 | 3.55 | 3.70 | 3.40 | 3.60 | 3.60 | 1.41% | 740,994 |
| Nov 24, 2025 | 3.60 | 3.70 | 3.30 | 3.55 | 3.55 | -1.39% | 2,559,136 |
| Nov 21, 2025 | 3.80 | 4.00 | 3.50 | 3.60 | 3.60 | -5.26% | 1,718,317 |
| Nov 20, 2025 | 4.35 | 4.60 | 3.80 | 3.80 | 3.80 | 3.26% | 3,164,204 |
| Nov 19, 2025 | 4.05 | 4.30 | 3.68 | 3.68 | 3.68 | -9.14% | 309,791 |
| Nov 18, 2025 | 4.05 | 4.30 | 3.85 | 4.05 | 4.05 | - | 310,331 |
| Nov 17, 2025 | 4.00 | 4.30 | 3.80 | 4.05 | 4.05 | 1.25% | 317,302 |
| Nov 14, 2025 | 4.05 | 4.30 | 3.80 | 4.00 | 4.00 | -1.23% | 3,598,448 |
| Nov 13, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 346,572 |
| Nov 12, 2025 | 4.10 | 4.20 | 3.90 | 4.05 | 4.05 | -1.22% | 887,675 |
| Nov 11, 2025 | 3.65 | 4.20 | 3.56 | 4.10 | 4.10 | 12.33% | 3,702,709 |
| Nov 10, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 397,055 |
| Nov 7, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 353,624 |
| Nov 6, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 326,274 |
| Nov 5, 2025 | 3.75 | 3.80 | 3.52 | 3.65 | 3.65 | -2.67% | 907,360 |
| Nov 4, 2025 | 3.85 | 4.00 | 3.70 | 3.75 | 3.75 | -2.60% | 489,647 |
| Nov 3, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | 3.49% | 645,552 |
| Oct 31, 2025 | 3.85 | 4.00 | 3.70 | 3.72 | 3.72 | -2.11% | 447,258 |
| Oct 30, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 800,334 |
| Oct 29, 2025 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | - | 242,021 |
| Oct 28, 2025 | 3.90 | 4.40 | 3.82 | 3.90 | 3.90 | - | 2,568,908 |
| Oct 27, 2025 | 3.50 | 4.00 | 3.40 | 3.90 | 3.90 | 11.43% | 2,165,551 |
| Oct 24, 2025 | 3.50 | 3.65 | 3.35 | 3.50 | 3.50 | - | 573,840 |
| Oct 23, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 811,054 |
| Oct 22, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 97,967 |
| Oct 21, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | 6.06% | 225,188 |
| Oct 20, 2025 | 3.55 | 3.70 | 3.30 | 3.30 | 3.30 | -7.04% | 555,919 |
| Oct 17, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 463,023 |
| Oct 16, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 755,231 |
| Oct 15, 2025 | 3.50 | 3.60 | 3.40 | 3.55 | 3.55 | 1.43% | 906,428 |
| Oct 14, 2025 | 3.55 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 327,869 |