Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 885,195 |
| 2026-07-24 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 342,590 |
| 2026-07-23 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 446,261 |
| 2026-07-22 | 6.250 | 6.300 | 6.100 | 6.100 | 6.100 | 1,039,188 |
| 2026-07-21 | 6.200 | 6.300 | 6.130 | 6.200 | 6.200 | 3,033,796 |
| 2026-07-20 | 6.150 | 6.200 | 6.100 | 6.160 | 6.160 | 2,572,144 |
| 2026-07-17 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 2,673,241 |
| 2026-07-16 | 6.250 | 6.300 | 6.150 | 6.150 | 6.150 | 6,310,362 |
| 2026-07-15 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 5,019,502 |
| 2026-07-14 | 6.250 | 6.500 | 5.963 | 6.050 | 6.050 | 27,046,916 |
| 2026-07-13 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 1,624,560 |
| 2026-07-10 | 7.050 | 7.280 | 6.900 | 7.000 | 7.000 | 895,166 |
| 2026-07-09 | 6.950 | 7.220 | 6.800 | 7.050 | 7.050 | 1,161,741 |
| 2026-07-08 | 6.950 | 7.180 | 6.800 | 7.100 | 7.100 | 280,141 |
| 2026-07-07 | 6.900 | 7.100 | 6.700 | 6.900 | 6.900 | 1,082,790 |
| 2026-07-06 | 6.900 | 7.100 | 6.700 | 6.900 | 6.900 | 43,406 |
| 2026-07-03 | 6.750 | 7.000 | 6.500 | 6.850 | 6.850 | 1,907,874 |
| 2026-07-02 | 6.850 | 7.100 | 6.500 | 6.750 | 6.750 | 725,565 |
| 2026-07-01 | 6.850 | 7.100 | 6.650 | 6.850 | 6.850 | 481,313 |
| 2026-06-30 | 6.850 | 7.100 | 6.600 | 6.850 | 6.850 | 490,390 |
| 2026-06-29 | 6.750 | 6.900 | 6.600 | 6.750 | 6.750 | 548,986 |
| 2026-06-26 | 6.700 | 6.900 | 6.500 | 6.750 | 6.750 | 361,692 |
| 2026-06-25 | 6.700 | 7.220 | 6.600 | 6.750 | 6.750 | 3,252,472 |
| 2026-06-24 | 6.750 | 6.900 | 6.600 | 6.700 | 6.700 | 2,160,073 |
| 2026-06-23 | 7.350 | 7.400 | 6.500 | 6.750 | 6.750 | 1,955,088 |
| 2026-06-22 | 7.350 | 7.400 | 7.300 | 7.350 | 7.350 | 1,379,078 |
| 2026-06-19 | 7.650 | 7.800 | 7.200 | 7.600 | 7.600 | 1,337,489 |
| 2026-06-18 | 7.650 | 7.780 | 7.503 | 7.600 | 7.600 | 240,077 |
| 2026-06-17 | 7.650 | 7.800 | 7.425 | 7.650 | 7.650 | 1,338,021 |
| 2026-06-16 | 7.900 | 8.000 | 7.500 | 7.880 | 7.880 | 2,343,668 |
| 2026-06-15 | 7.700 | 7.800 | 7.500 | 7.600 | 7.600 | 1,216,544 |
| 2026-06-12 | 7.700 | 7.800 | 7.600 | 7.700 | 7.700 | 1,301,908 |
| 2026-06-11 | 7.800 | 8.000 | 7.600 | 7.700 | 7.700 | 922,025 |
| 2026-06-10 | 7.900 | 8.200 | 7.500 | 7.650 | 7.650 | 2,248,368 |
| 2026-06-09 | 7.900 | 8.400 | 7.500 | 7.700 | 7.700 | 6,817,448 |
| 2026-06-08 | 7.800 | 8.200 | 7.600 | 7.900 | 7.900 | 2,925,279 |
| 2026-06-05 | 8.350 | 8.600 | 7.700 | 8.600 | 8.600 | 2,889,229 |
| 2026-06-04 | 8.250 | 8.600 | 7.900 | 8.400 | 8.400 | 6,095,338 |
| 2026-06-03 | 7.450 | 9.000 | 7.300 | 8.500 | 8.500 | 21,263,086 |
| 2026-06-02 | 6.300 | 7.600 | 6.100 | 7.400 | 7.400 | 11,171,250 |
| 2026-06-01 | 5.850 | 6.560 | 5.700 | 6.560 | 6.560 | 1,737,027 |
| 2026-05-29 | 5.600 | 6.000 | 5.400 | 5.850 | 5.850 | 1,867,797 |
| 2026-05-28 | 5.550 | 5.800 | 5.300 | 5.600 | 5.600 | 1,594,135 |
| 2026-05-27 | 5.550 | 5.800 | 5.300 | 5.550 | 5.550 | 1,356,613 |
| 2026-05-26 | 4.850 | 5.840 | 4.700 | 5.550 | 5.550 | 6,018,976 |
| 2026-05-22 | 4.850 | 5.040 | 4.700 | 5.040 | 5.040 | 170,991 |
| 2026-05-21 | 4.800 | 4.950 | 4.700 | 4.950 | 4.950 | 586,233 |
| 2026-05-20 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 748,195 |
| 2026-05-19 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 787,254 |
| 2026-05-18 | 4.750 | 4.900 | 4.600 | 4.800 | 4.800 | 614,335 |
| 2026-05-15 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 456,291 |
| 2026-05-14 | 4.750 | 4.900 | 4.600 | 4.900 | 4.900 | 441,426 |
| 2026-05-13 | 4.500 | 4.900 | 4.300 | 4.750 | 4.750 | 1,106,736 |
| 2026-05-12 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 547,154 |
| 2026-05-11 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 1,343,003 |
| 2026-05-08 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 850,373 |
| 2026-05-07 | 4.500 | 4.700 | 4.200 | 4.550 | 4.550 | 1,479,452 |
| 2026-05-06 | 4.600 | 4.700 | 4.300 | 4.500 | 4.500 | 378,193 |
| 2026-05-05 | 4.450 | 4.700 | 4.200 | 4.500 | 4.500 | 2,422,329 |
| 2026-05-01 | 4.450 | 4.700 | 4.200 | 4.300 | 4.300 | 428,654 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.