Poolbeg Pharma PLC POLB
LSE · United Kingdom · Health Technology
GBp 7.34-0.06 (-0.81%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7.22 | -2.36% | GBp 7.34 | GBp 7.50 | GBp 7.20 | 776.61K |
| 2026-09-30 | GBp 7.40 | 0.00% | GBp 7.35 | GBp 7.50 | GBp 7.20 | 554.89K |
| 2026-09-29 | GBp 7.40 | +0.68% | GBp 7.35 | GBp 7.50 | GBp 7.20 | 545.12K |
| 2026-09-28 | GBp 7.35 | +3.52% | GBp 7.10 | GBp 7.60 | GBp 7.05 | 6.68M |
| 2026-09-25 | GBp 7.10 | -10.13% | GBp 7.85 | GBp 8.00 | GBp 6.56 | 14.34M |
| 2026-09-24 | GBp 7.90 | -12.71% | GBp 9.15 | GBp 9.30 | GBp 7.50 | 10.21M |
| 2026-09-23 | GBp 9.05 | +0.56% | GBp 9.00 | GBp 9.30 | GBp 8.80 | 1.51M |
| 2026-09-22 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.20 | GBp 8.80 | 647.64K |
| 2026-09-21 | GBp 9.00 | +1.69% | GBp 8.85 | GBp 9.20 | GBp 8.70 | 2.77M |
| 2026-09-18 | GBp 8.85 | -2.21% | GBp 9.05 | GBp 9.30 | GBp 8.70 | 528.91K |
| 2026-09-17 | GBp 9.05 | +1.12% | GBp 8.95 | GBp 9.30 | GBp 8.80 | 1.24M |
| 2026-09-16 | GBp 8.95 | +2.87% | GBp 8.70 | GBp 9.14 | GBp 8.60 | 2.95M |
| 2026-09-15 | GBp 8.70 | +3.57% | GBp 8.40 | GBp 8.80 | GBp 8.30 | 720.03K |
| 2026-09-14 | GBp 8.40 | +1.20% | GBp 8.35 | GBp 8.50 | GBp 8.30 | 849.41K |
| 2026-09-11 | GBp 8.30 | -1.19% | GBp 8.40 | GBp 8.55 | GBp 8.30 | 2.52M |
| 2026-09-10 | GBp 8.40 | +0.60% | GBp 8.35 | GBp 8.50 | GBp 8.30 | 1.30M |
| 2026-09-09 | GBp 8.35 | -0.60% | GBp 8.40 | GBp 8.50 | GBp 8.30 | 331.58K |
| 2026-09-08 | GBp 8.40 | +1.20% | GBp 8.35 | GBp 8.50 | GBp 8.30 | 1.68M |
| 2026-09-07 | GBp 8.30 | +0.61% | GBp 8.25 | GBp 8.44 | GBp 8.20 | 1.41M |
| 2026-09-04 | GBp 8.25 | -3.85% | GBp 8.40 | GBp 8.50 | GBp 8.20 | 1.47M |
| 2026-09-03 | GBp 8.58 | +4.13% | GBp 8.25 | GBp 8.58 | GBp 8.20 | 4.49M |
| 2026-09-02 | GBp 8.24 | -1.32% | GBp 8.35 | GBp 8.50 | GBp 8.20 | 1.13M |
| 2026-09-01 | GBp 8.35 | -2.91% | GBp 8.45 | GBp 8.80 | GBp 8.30 | 2.17M |
| 2026-08-28 | GBp 8.60 | +2.38% | GBp 8.45 | GBp 8.60 | GBp 8.30 | 2.29M |
| 2026-08-27 | GBp 8.40 | -2.33% | GBp 8.65 | GBp 9.00 | GBp 8.40 | 3.01M |
| 2026-08-26 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.80 | GBp 8.40 | 1.82M |
| 2026-08-25 | GBp 8.60 | +1.18% | GBp 8.50 | GBp 9.00 | GBp 8.40 | 4.91M |
| 2026-08-24 | GBp 8.50 | -3.41% | GBp 8.80 | GBp 9.00 | GBp 8.40 | 3.09M |
| 2026-08-21 | GBp 8.80 | -2.22% | GBp 8.95 | GBp 9.20 | GBp 8.70 | 1.91M |
| 2026-08-20 | GBp 9.00 | +4.05% | GBp 8.65 | GBp 9.20 | GBp 8.50 | 2.66M |
| 2026-08-19 | GBp 8.65 | -1.70% | GBp 8.65 | GBp 8.80 | GBp 8.50 | 1.53M |
| 2026-08-18 | GBp 8.80 | +1.15% | GBp 8.60 | GBp 9.00 | GBp 8.50 | 2.17M |
| 2026-08-17 | GBp 8.70 | +2.35% | GBp 8.50 | GBp 8.80 | GBp 8.30 | 1.10M |
| 2026-08-14 | GBp 8.50 | -2.30% | GBp 8.75 | GBp 9.00 | GBp 8.32 | 1.71M |
| 2026-08-13 | GBp 8.70 | +0.58% | GBp 8.65 | GBp 9.00 | GBp 8.50 | 3.81M |
| 2026-08-12 | GBp 8.65 | +5.49% | GBp 8.20 | GBp 9.00 | GBp 8.00 | 7.18M |
| 2026-08-11 | GBp 8.20 | -1.91% | GBp 8.30 | GBp 8.40 | GBp 8.00 | 2.01M |
| 2026-08-10 | GBp 8.36 | +0.72% | GBp 8.15 | GBp 8.40 | GBp 8.00 | 4.42M |
| 2026-08-07 | GBp 8.30 | +4.01% | GBp 7.85 | GBp 8.30 | GBp 7.70 | 1.96M |
| 2026-08-06 | GBp 7.98 | -3.86% | GBp 8.00 | GBp 8.60 | GBp 7.70 | 6.64M |
| 2026-08-05 | GBp 8.30 | +15.28% | GBp 7.30 | GBp 8.30 | GBp 7.30 | 5.17M |
| 2026-08-04 | GBp 7.20 | +4.35% | GBp 6.75 | GBp 7.30 | GBp 6.60 | 4.50M |
| 2026-08-03 | GBp 6.90 | +2.99% | GBp 6.65 | GBp 6.99 | GBp 6.60 | 1.37M |
| 2026-07-31 | GBp 6.70 | +4.69% | GBp 6.30 | GBp 6.80 | GBp 6.10 | 2.05M |
| 2026-07-30 | GBp 6.40 | +1.59% | GBp 6.30 | GBp 6.50 | GBp 6.10 | 1.42M |
| 2026-07-29 | GBp 6.30 | +2.44% | GBp 6.15 | GBp 6.50 | GBp 6.10 | 1.14M |
| 2026-07-28 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 6.26 | GBp 6.10 | 816.14K |
| 2026-07-27 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 6.20 | GBp 6.10 | 885.19K |
| 2026-07-24 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 6.20 | GBp 6.10 | 342.59K |
| 2026-07-23 | GBp 6.15 | +0.82% | GBp 6.15 | GBp 6.20 | GBp 6.10 | 446.26K |
| 2026-07-22 | GBp 6.10 | -1.61% | GBp 6.25 | GBp 6.30 | GBp 6.10 | 1.04M |
| 2026-07-21 | GBp 6.20 | +0.65% | GBp 6.20 | GBp 6.30 | GBp 6.13 | 3.03M |
| 2026-07-20 | GBp 6.16 | +0.16% | GBp 6.15 | GBp 6.20 | GBp 6.10 | 2.57M |
| 2026-07-17 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 6.20 | GBp 6.10 | 2.67M |
| 2026-07-16 | GBp 6.15 | -2.38% | GBp 6.25 | GBp 6.30 | GBp 6.16 | 4.81M |
| 2026-07-15 | GBp 6.30 | +4.13% | GBp 6.05 | GBp 6.30 | GBp 6.05 | 5.02M |
| 2026-07-14 | GBp 6.05 | -13.57% | GBp 6.25 | GBp 6.50 | GBp 5.96 | 27.05M |
| 2026-07-13 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 1.62M |
| 2026-07-10 | GBp 7.00 | -0.71% | GBp 7.05 | GBp 7.28 | GBp 6.90 | 895.17K |
| 2026-07-09 | GBp 7.05 | -0.70% | GBp 6.95 | GBp 7.22 | GBp 6.80 | 1.16M |
| 2026-07-08 | GBp 7.10 | +2.90% | GBp 6.95 | GBp 7.18 | GBp 6.80 | 280.14K |
| 2026-07-07 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 7.10 | GBp 6.70 | 1.08M |
| 2026-07-06 | GBp 6.90 | +0.73% | GBp 6.90 | GBp 7.10 | GBp 6.70 | 43.41K |
| 2026-07-03 | GBp 6.85 | +1.48% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 1.91M |
| 2026-07-02 | GBp 6.75 | -1.46% | GBp 6.85 | GBp 7.10 | GBp 6.50 | 725.57K |
| 2026-07-01 | GBp 6.85 | 0.00% | GBp 6.85 | GBp 7.10 | GBp 6.65 | 481.31K |
| 2026-06-30 | GBp 6.85 | +1.48% | GBp 6.85 | GBp 7.10 | GBp 6.60 | 490.39K |
| 2026-06-29 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.90 | GBp 6.60 | 548.99K |
| 2026-06-26 | GBp 6.75 | 0.00% | GBp 6.70 | GBp 6.90 | GBp 6.50 | 361.69K |
| 2026-06-25 | GBp 6.75 | +0.75% | GBp 6.70 | GBp 7.22 | GBp 6.60 | 3.25M |
| 2026-06-24 | GBp 6.70 | -0.74% | GBp 6.75 | GBp 6.90 | GBp 6.60 | 2.16M |
| 2026-06-23 | GBp 6.75 | -8.16% | GBp 7.35 | GBp 7.40 | GBp 6.50 | 1.96M |
| 2026-06-22 | GBp 7.35 | -3.29% | GBp 7.35 | GBp 7.40 | GBp 7.30 | 1.38M |
| 2026-06-19 | GBp 7.60 | 0.00% | GBp 7.65 | GBp 7.80 | GBp 7.20 | 1.34M |
| 2026-06-18 | GBp 7.60 | -0.65% | GBp 7.65 | GBp 7.78 | GBp 7.50 | 240.08K |
| 2026-06-17 | GBp 7.65 | -2.92% | GBp 7.65 | GBp 7.80 | GBp 7.43 | 1.34M |
| 2026-06-16 | GBp 7.88 | +3.68% | GBp 7.90 | GBp 8.00 | GBp 7.50 | 2.34M |
| 2026-06-15 | GBp 7.60 | -1.30% | GBp 7.70 | GBp 7.80 | GBp 7.50 | 1.22M |
| 2026-06-12 | GBp 7.70 | 0.00% | GBp 7.70 | GBp 7.80 | GBp 7.60 | 1.30M |
| 2026-06-11 | GBp 7.70 | +0.65% | GBp 7.80 | GBp 8.00 | GBp 7.60 | 922.02K |
| 2026-06-10 | GBp 7.65 | -0.65% | GBp 7.90 | GBp 8.20 | GBp 7.50 | 2.25M |
| 2026-06-09 | GBp 7.70 | -2.53% | GBp 7.90 | GBp 8.40 | GBp 7.50 | 6.82M |
| 2026-06-08 | GBp 7.90 | -8.14% | GBp 7.80 | GBp 8.20 | GBp 7.60 | 2.93M |
| 2026-06-05 | GBp 8.60 | +2.38% | GBp 8.35 | GBp 8.60 | GBp 7.70 | 2.89M |
| 2026-06-04 | GBp 8.40 | -1.18% | GBp 8.25 | GBp 8.60 | GBp 7.90 | 6.00M |
| 2026-06-03 | GBp 8.50 | +14.86% | GBp 7.45 | GBp 9.00 | GBp 7.30 | 21.26M |
| 2026-06-02 | GBp 7.40 | +12.80% | GBp 6.30 | GBp 7.60 | GBp 6.10 | 11.17M |
| 2026-06-01 | GBp 6.56 | +12.14% | GBp 5.85 | GBp 6.56 | GBp 5.70 | 1.74M |
| 2026-05-29 | GBp 5.85 | +4.46% | GBp 5.60 | GBp 6.00 | GBp 5.40 | 1.87M |
| 2026-05-28 | GBp 5.60 | +0.90% | GBp 5.55 | GBp 5.80 | GBp 5.30 | 1.59M |