Poolbeg Pharma PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.450	4.700	4.200	4.450	4.450	213,290
2026-04-29	4.500	4.700	4.200	4.450	4.450	959,914
2026-04-28	4.500	4.700	4.300	4.300	4.300	521,852
2026-04-27	4.550	4.700	4.300	4.450	4.450	168,657
2026-04-24	4.650	4.800	4.400	4.550	4.550	1,900,997
2026-04-23	4.650	4.899	4.500	4.650	4.650	1,932,830
2026-04-22	4.600	4.800	4.500	4.600	4.600	3,249,120
2026-04-21	4.400	4.700	4.280	4.280	4.280	1,773,990
2026-04-20	4.600	4.700	4.300	4.400	4.400	1,189,039
2026-04-17	4.600	4.700	4.500	4.600	4.600	1,621,838
2026-04-16	4.600	4.800	4.500	4.750	4.750	2,382,234
2026-04-15	4.550	4.900	4.400	4.600	4.600	1,866,951
2026-04-14	4.350	4.500	4.200	4.500	4.500	622,999
2026-04-13	4.200	4.500	4.100	4.350	4.350	283,472
2026-04-10	4.200	4.300	4.100	4.200	4.200	1,961,589
2026-04-09	4.200	4.300	4.100	4.200	4.200	308,947
2026-04-08	4.150	4.300	4.100	4.200	4.200	189,339
2026-04-07	4.150	4.300	4.000	4.200	4.200	1,373,076
2026-04-02	4.300	4.300	4.206	4.250	4.250	423,929
2026-04-01	4.300	4.400	4.200	4.300	4.300	767,823
2026-03-31	4.450	4.700	4.200	4.300	4.300	3,530,715
2026-03-30	4.200	4.400	4.000	4.150	4.150	161,932
2026-03-27	4.125	4.500	4.000	4.200	4.200	363,185
2026-03-26	4.125	4.250	4.000	4.125	4.125	165,297
2026-03-25	4.125	4.250	4.000	4.125	4.125	93,150
2026-03-24	4.125	4.250	4.015	4.125	4.125	446,096
2026-03-23	4.275	4.346	4.050	4.175	4.175	1,161,278
2026-03-20	4.200	4.288	4.155	4.275	4.275	611,468
2026-03-19	4.300	4.448	4.100	4.200	4.200	687,820
2026-03-18	4.250	4.540	4.003	4.300	4.300	1,755,358
2026-03-17	4.300	4.500	4.000	4.250	4.250	532,697
2026-03-16	4.150	4.550	4.000	4.300	4.300	2,126,065
2026-03-13	4.100	4.500	4.000	4.150	4.150	1,547,384
2026-03-12	4.100	4.200	4.000	4.100	4.100	515,187
2026-03-11	4.100	4.200	4.000	4.100	4.100	217,446
2026-03-10	4.200	4.300	4.000	4.100	4.100	215,728
2026-03-09	4.200	4.400	4.000	4.200	4.200	865,430
2026-03-06	4.200	4.400	4.000	4.200	4.200	619,190
2026-03-05	4.200	4.400	4.012	4.200	4.200	285,568
2026-03-04	4.100	4.500	4.000	4.200	4.200	325,051
2026-03-03	4.500	4.700	4.000	4.100	4.100	1,366,367
2026-03-02	4.500	4.700	4.300	4.500	4.500	426,279
2026-02-27	4.550	4.700	4.300	4.500	4.500	304,825
2026-02-26	4.700	4.900	4.300	4.550	4.550	573,785
2026-02-25	4.700	4.900	4.500	4.700	4.700	613,183
2026-02-24	4.700	4.900	4.500	4.700	4.700	152,767
2026-02-23	4.700	4.900	4.500	4.700	4.700	819,175
2026-02-20	4.700	4.900	4.500	4.700	4.700	1,010,167
2026-02-19	4.700	4.900	4.500	4.700	4.700	571,372
2026-02-18	4.700	4.900	4.500	4.700	4.700	136,712
2026-02-17	4.700	4.900	4.500	4.700	4.700	496,551
2026-02-16	4.700	4.900	4.580	4.700	4.700	218,260
2026-02-13	4.700	4.900	4.500	4.700	4.700	580,345
2026-02-12	4.700	5.000	4.500	4.700	4.700	2,560,030
2026-02-11	4.600	4.700	4.500	4.600	4.600	878,277
2026-02-10	4.600	4.700	4.500	4.600	4.600	1,053,354
2026-02-09	4.600	4.700	4.500	4.600	4.600	886,044
2026-02-06	4.400	4.700	4.200	4.600	4.600	2,550,968
2026-02-05	4.400	4.600	4.200	4.400	4.400	740,528
2026-02-04	4.350	4.600	4.200	4.400	4.400	1,591,356

← NewerPage 3 of 22 · 1,266 trading daysOlder →

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.