Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.400 | 4.560 | 4.200 | 4.350 | 4.350 | 1,109,966 |
| 2026-02-02 | 4.400 | 4.600 | 4.200 | 4.400 | 4.400 | 716,032 |
| 2026-01-30 | 4.400 | 4.600 | 4.240 | 4.400 | 4.400 | 574,431 |
| 2026-01-29 | 4.400 | 4.600 | 4.000 | 4.400 | 4.400 | 1,743,818 |
| 2026-01-28 | 4.250 | 4.600 | 4.000 | 4.400 | 4.400 | 3,375,594 |
| 2026-01-27 | 4.300 | 4.500 | 3.500 | 4.050 | 4.050 | 16,864,119 |
| 2026-01-26 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 3,217,744 |
| 2026-01-23 | 4.300 | 4.500 | 4.100 | 4.250 | 4.250 | 1,773,652 |
| 2026-01-22 | 4.650 | 4.800 | 4.100 | 4.300 | 4.300 | 1,252,121 |
| 2026-01-21 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 372,808 |
| 2026-01-20 | 4.900 | 5.200 | 4.500 | 4.650 | 4.650 | 1,215,811 |
| 2026-01-19 | 5.050 | 5.200 | 4.700 | 4.900 | 4.900 | 1,966,381 |
| 2026-01-16 | 5.000 | 5.200 | 4.900 | 5.050 | 5.050 | 731,681 |
| 2026-01-15 | 5.000 | 5.200 | 4.800 | 5.050 | 5.050 | 1,411,676 |
| 2026-01-14 | 4.850 | 5.200 | 4.700 | 4.990 | 4.990 | 1,426,972 |
| 2026-01-13 | 4.800 | 5.200 | 4.700 | 4.850 | 4.850 | 2,232,057 |
| 2026-01-12 | 4.350 | 5.000 | 4.300 | 4.800 | 4.800 | 3,043,898 |
| 2026-01-09 | 4.300 | 4.500 | 4.100 | 4.350 | 4.350 | 795,497 |
| 2026-01-08 | 4.300 | 4.436 | 4.100 | 4.300 | 4.300 | 303,320 |
| 2026-01-07 | 4.300 | 4.500 | 4.100 | 4.200 | 4.200 | 718,621 |
| 2026-01-06 | 4.150 | 4.500 | 4.000 | 4.300 | 4.300 | 1,222,942 |
| 2026-01-05 | 3.900 | 4.300 | 3.800 | 4.300 | 4.300 | 1,855,377 |
| 2026-01-02 | 4.000 | 4.100 | 3.822 | 3.900 | 3.900 | 732,554 |
| 2025-12-31 | 4.000 | 4.090 | 3.900 | 4.000 | 4.000 | 132,820 |
| 2025-12-30 | 4.000 | 4.090 | 3.900 | 4.000 | 4.000 | 299,586 |
| 2025-12-29 | 4.100 | 4.200 | 3.860 | 4.000 | 4.000 | 1,612,010 |
| 2025-12-24 | 4.050 | 4.200 | 3.988 | 4.100 | 4.100 | 157,521 |
| 2025-12-23 | 4.050 | 4.200 | 3.954 | 4.050 | 4.050 | 414,449 |
| 2025-12-22 | 4.100 | 4.200 | 3.872 | 4.000 | 4.000 | 576,686 |
| 2025-12-19 | 4.000 | 4.200 | 3.990 | 4.100 | 4.100 | 1,247,439 |
| 2025-12-18 | 3.950 | 4.200 | 3.800 | 4.000 | 4.000 | 612,217 |
| 2025-12-17 | 3.850 | 4.200 | 3.600 | 3.950 | 3.950 | 274,006 |
| 2025-12-16 | 3.850 | 4.045 | 3.650 | 3.850 | 3.850 | 105,961 |
| 2025-12-15 | 3.800 | 4.100 | 3.600 | 3.700 | 3.700 | 683,543 |
| 2025-12-12 | 3.800 | 4.000 | 3.585 | 3.800 | 3.800 | 400,305 |
| 2025-12-11 | 3.900 | 4.000 | 3.655 | 3.800 | 3.800 | 381,979 |
| 2025-12-10 | 4.250 | 4.300 | 3.700 | 3.900 | 3.900 | 2,891,533 |
| 2025-12-09 | 3.850 | 4.500 | 3.800 | 4.250 | 4.250 | 1,188,442 |
| 2025-12-08 | 3.750 | 4.100 | 3.600 | 3.850 | 3.850 | 1,541,271 |
| 2025-12-05 | 3.650 | 3.800 | 3.611 | 3.650 | 3.650 | 466,394 |
| 2025-12-04 | 3.650 | 3.800 | 3.611 | 3.650 | 3.650 | 244,198 |
| 2025-12-03 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 974,107 |
| 2025-12-02 | 3.650 | 3.785 | 3.600 | 3.650 | 3.650 | 315,570 |
| 2025-12-01 | 3.650 | 3.800 | 3.500 | 3.700 | 3.700 | 731,666 |
| 2025-11-28 | 3.650 | 3.785 | 3.628 | 3.650 | 3.650 | 285,761 |
| 2025-11-27 | 3.650 | 3.800 | 3.590 | 3.650 | 3.650 | 592,005 |
| 2025-11-26 | 3.600 | 3.780 | 3.500 | 3.650 | 3.650 | 2,323,905 |
| 2025-11-25 | 3.550 | 3.700 | 3.400 | 3.600 | 3.600 | 740,994 |
| 2025-11-24 | 3.600 | 3.700 | 3.300 | 3.550 | 3.550 | 2,559,136 |
| 2025-11-21 | 3.800 | 4.000 | 3.500 | 3.600 | 3.600 | 1,718,317 |
| 2025-11-20 | 4.350 | 4.600 | 3.800 | 3.800 | 3.800 | 3,164,204 |
| 2025-11-19 | 4.050 | 4.300 | 3.680 | 3.680 | 3.680 | 309,791 |
| 2025-11-18 | 4.050 | 4.300 | 3.850 | 4.050 | 4.050 | 310,331 |
| 2025-11-17 | 4.000 | 4.300 | 3.800 | 4.050 | 4.050 | 317,302 |
| 2025-11-14 | 4.050 | 4.300 | 3.800 | 4.000 | 4.000 | 3,598,447 |
| 2025-11-13 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 346,573 |
| 2025-11-12 | 4.100 | 4.200 | 3.900 | 4.050 | 4.050 | 887,673 |
| 2025-11-11 | 3.650 | 4.200 | 3.560 | 4.100 | 4.100 | 3,702,709 |
| 2025-11-10 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 397,055 |
| 2025-11-07 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 353,624 |
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.