Poolbeg Pharma PLC (AIM:POLB)
London
· Delayed Price · Currency is GBP · Price in GBX 4.300
-0.150 (-3.37%)
Apr 28, 2026, 4:35 PM GMT
Poolbeg Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | 7.48% | 2,112,791 |
| 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% | 1,533,010 |
| 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 | 4.35 | 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 |
| Mar 11, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 217,446 |
| Mar 10, 2026 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 215,728 |
| Mar 9, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 865,430 |
| Mar 6, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 619,190 |
| Mar 5, 2026 | 4.20 | 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 | 4.70 | 4.90 | 4.50 | 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 | 4.70 | 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 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 878,278 |
| Feb 10, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,053,354 |
| Feb 9, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 886,044 |
| 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 | 4.40 | 4.60 | 4.00 | 4.40 | 4.40 | - | 1,743,818 |
| Jan 28, 2026 | 4.25 | 4.60 | 4.00 | 4.40 | 4.40 | 8.64% | 3,375,595 |
| 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 | 4.30 | 4.50 | 4.10 | 4.25 | 4.25 | -1.16% | 1,773,653 |
| 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 | 5.20 | 4.50 | 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 | 5.00 | 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 | 4.85 | 5.20 | 4.70 | 4.99 | 4.99 | 2.89% | 1,426,973 |
| 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 | 4.05 | 4.20 | 3.99 | 4.10 | 4.10 | 1.23% | 157,520 |
| 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 |