Poolbeg Pharma PLC (AIM:POLB)
London
· Delayed Price · Currency is GBP · Price in GBX 3.611
-0.039 (-1.07%)
Dec 5, 2025, 4:21 PM GMT+1
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.55 | 3.70 | 3.40 | 3.60 | 3.60 | 1.41% | 617,003 |
| Oct 10, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 153,082 |
| Oct 9, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 1,607,137 |
| Oct 8, 2025 | 3.40 | 3.70 | 3.30 | 3.55 | 3.55 | 4.41% | 1,237,430 |
| Oct 7, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 240,326 |
| Oct 6, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,155,092 |
| Oct 3, 2025 | 3.60 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 1,569,510 |
| Oct 2, 2025 | 3.60 | 3.68 | 3.52 | 3.60 | 3.60 | - | 376,997 |
| Oct 1, 2025 | 3.65 | 3.80 | 3.50 | 3.60 | 3.60 | - | 564,993 |
| Sep 30, 2025 | 3.95 | 4.20 | 3.50 | 3.60 | 3.60 | -10.00% | 4,901,209 |
| Sep 29, 2025 | 3.95 | 4.20 | 3.70 | 4.00 | 4.00 | 2.56% | 1,901,854 |
| Sep 26, 2025 | 3.85 | 4.00 | 3.70 | 3.90 | 3.90 | 1.30% | 1,023,498 |
| Sep 25, 2025 | 3.70 | 4.50 | 3.70 | 3.85 | 3.85 | 5.48% | 7,208,900 |
| Sep 24, 2025 | 3.80 | 3.90 | 3.60 | 3.65 | 3.65 | -5.19% | 682,361 |
| Sep 23, 2025 | 3.90 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 538,937 |
| Sep 22, 2025 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -1.27% | 713,422 |
| Sep 19, 2025 | 3.95 | 4.08 | 3.90 | 3.95 | 3.95 | - | 852,795 |
| Sep 18, 2025 | 4.10 | 4.20 | 3.90 | 3.95 | 3.95 | -3.66% | 500,482 |
| Sep 17, 2025 | 4.15 | 4.30 | 3.95 | 4.10 | 4.10 | -1.20% | 525,923 |
| Sep 16, 2025 | 4.40 | 4.44 | 3.92 | 4.15 | 4.15 | -5.68% | 4,020,082 |
| Sep 15, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 840,644 |
| Sep 12, 2025 | 4.60 | 4.80 | 4.15 | 4.50 | 4.50 | -2.17% | 1,401,553 |
| Sep 11, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | - | 1,154,584 |
| Sep 10, 2025 | 4.35 | 4.90 | 4.30 | 4.60 | 4.60 | 6.98% | 6,197,439 |
| Sep 9, 2025 | 4.15 | 4.40 | 4.10 | 4.30 | 4.30 | 3.61% | 2,312,295 |
| Sep 8, 2025 | 3.93 | 4.40 | 3.90 | 4.15 | 4.15 | 5.73% | 5,544,421 |
| Sep 5, 2025 | 3.88 | 3.95 | 3.72 | 3.93 | 3.93 | -0.63% | 1,431,817 |
| Sep 4, 2025 | 3.25 | 4.00 | 3.27 | 3.95 | 3.95 | 21.54% | 4,694,866 |
| Sep 3, 2025 | 3.10 | 3.30 | 3.05 | 3.25 | 3.25 | 4.84% | 1,621,181 |
| Sep 2, 2025 | 3.15 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 479,404 |
| Sep 1, 2025 | 3.15 | 3.25 | 3.05 | 3.15 | 3.15 | - | 349,102 |
| Aug 29, 2025 | 3.25 | 3.30 | 3.00 | 3.15 | 3.15 | -3.08% | 2,069,656 |
| Aug 28, 2025 | 3.20 | 3.30 | 3.10 | 3.25 | 3.25 | - | 321,313 |
| Aug 27, 2025 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 1,730,653 |
| Aug 26, 2025 | 3.05 | 3.25 | 3.00 | 3.25 | 3.25 | 6.56% | 1,309,642 |
| Aug 22, 2025 | 3.00 | 3.10 | 2.96 | 3.05 | 3.05 | 1.67% | 1,706,110 |
| Aug 21, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 616,679 |
| Aug 20, 2025 | 3.00 | 3.10 | 2.93 | 3.00 | 3.00 | - | 527,210 |
| Aug 19, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,171,147 |
| Aug 18, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 131,563 |
| Aug 15, 2025 | 2.95 | 3.10 | 2.84 | 3.00 | 3.00 | 1.69% | 763,792 |
| Aug 14, 2025 | 3.00 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 1,268,985 |
| Aug 13, 2025 | 3.00 | 3.07 | 2.90 | 3.00 | 3.00 | - | 444,962 |
| Aug 12, 2025 | 2.90 | 3.08 | 2.80 | 3.00 | 3.00 | 3.45% | 1,759,409 |
| Aug 11, 2025 | 2.55 | 2.90 | 2.50 | 2.90 | 2.90 | 13.73% | 2,160,370 |
| Aug 8, 2025 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | - | 1,982,829 |
| Aug 7, 2025 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | - | 373,905 |
| Aug 6, 2025 | 2.60 | 2.67 | 2.50 | 2.55 | 2.55 | -1.92% | 530,552 |
| Aug 5, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 518,372 |
| Aug 4, 2025 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 1,991,711 |
| Aug 1, 2025 | 2.65 | 2.80 | 2.60 | 2.70 | 2.70 | 1.89% | 319,662 |
| Jul 31, 2025 | 2.65 | 2.70 | 2.60 | 2.65 | 2.65 | - | 217,925 |
| Jul 30, 2025 | 2.65 | 2.70 | 2.60 | 2.65 | 2.65 | - | 577,277 |
| Jul 29, 2025 | 2.75 | 2.80 | 2.60 | 2.65 | 2.65 | -5.36% | 689,549 |
| Jul 28, 2025 | 2.90 | 3.00 | 2.65 | 2.80 | 2.80 | -3.45% | 706,970 |
| Jul 25, 2025 | 2.85 | 3.00 | 2.70 | 2.90 | 2.90 | 1.75% | 755,617 |
| Jul 24, 2025 | 3.10 | 3.20 | 2.60 | 2.85 | 2.85 | -8.06% | 3,860,737 |
| Jul 23, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 363,757 |
| Jul 22, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 168,594 |
| Jul 21, 2025 | 3.10 | 3.18 | 3.00 | 3.10 | 3.10 | 0.65% | 521,636 |
| Jul 18, 2025 | 3.05 | 3.20 | 3.00 | 3.08 | 3.08 | 2.67% | 1,408,840 |