Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 326,274 |
| 2025-11-05 | 3.750 | 3.800 | 3.515 | 3.650 | 3.650 | 907,360 |
| 2025-11-04 | 3.850 | 4.000 | 3.700 | 3.750 | 3.750 | 489,647 |
| 2025-11-03 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 645,552 |
| 2025-10-31 | 3.850 | 4.000 | 3.700 | 3.720 | 3.720 | 447,258 |
| 2025-10-30 | 3.900 | 4.000 | 3.700 | 3.800 | 3.800 | 800,334 |
| 2025-10-29 | 3.900 | 4.000 | 3.824 | 3.900 | 3.900 | 242,021 |
| 2025-10-28 | 3.900 | 4.400 | 3.824 | 3.900 | 3.900 | 2,568,908 |
| 2025-10-27 | 3.500 | 4.000 | 3.400 | 3.900 | 3.900 | 2,165,551 |
| 2025-10-24 | 3.500 | 3.652 | 3.350 | 3.500 | 3.500 | 573,840 |
| 2025-10-23 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 811,055 |
| 2025-10-22 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 97,967 |
| 2025-10-21 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 225,188 |
| 2025-10-20 | 3.550 | 3.700 | 3.300 | 3.300 | 3.300 | 555,919 |
| 2025-10-17 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 463,022 |
| 2025-10-16 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 755,231 |
| 2025-10-15 | 3.500 | 3.600 | 3.400 | 3.550 | 3.550 | 906,428 |
| 2025-10-14 | 3.550 | 3.700 | 3.400 | 3.500 | 3.500 | 327,869 |
| 2025-10-13 | 3.550 | 3.700 | 3.400 | 3.600 | 3.600 | 617,003 |
| 2025-10-10 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 153,082 |
| 2025-10-09 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 1,607,137 |
| 2025-10-08 | 3.400 | 3.700 | 3.300 | 3.550 | 3.550 | 1,237,430 |
| 2025-10-07 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 240,326 |
| 2025-10-06 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 1,155,092 |
| 2025-10-03 | 3.600 | 3.700 | 3.300 | 3.400 | 3.400 | 1,569,511 |
| 2025-10-02 | 3.600 | 3.676 | 3.524 | 3.600 | 3.600 | 376,997 |
| 2025-10-01 | 3.650 | 3.800 | 3.500 | 3.600 | 3.600 | 564,994 |
| 2025-09-30 | 3.950 | 4.200 | 3.500 | 3.600 | 3.600 | 4,901,209 |
| 2025-09-29 | 3.950 | 4.200 | 3.700 | 4.000 | 4.000 | 1,901,854 |
| 2025-09-26 | 3.850 | 4.000 | 3.700 | 3.900 | 3.900 | 1,023,498 |
| 2025-09-25 | 3.700 | 4.500 | 3.700 | 3.850 | 3.850 | 7,208,902 |
| 2025-09-24 | 3.800 | 3.900 | 3.600 | 3.650 | 3.650 | 682,361 |
| 2025-09-23 | 3.900 | 4.000 | 3.700 | 3.850 | 3.850 | 538,937 |
| 2025-09-22 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 713,422 |
| 2025-09-19 | 3.950 | 4.080 | 3.900 | 3.950 | 3.950 | 852,794 |
| 2025-09-18 | 4.100 | 4.200 | 3.900 | 3.950 | 3.950 | 500,482 |
| 2025-09-17 | 4.150 | 4.300 | 3.950 | 4.100 | 4.100 | 525,923 |
| 2025-09-16 | 4.400 | 4.436 | 3.920 | 4.150 | 4.150 | 4,020,082 |
| 2025-09-15 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 840,644 |
| 2025-09-12 | 4.600 | 4.800 | 4.150 | 4.500 | 4.500 | 1,401,554 |
| 2025-09-11 | 4.600 | 4.800 | 4.400 | 4.600 | 4.600 | 1,154,583 |
| 2025-09-10 | 4.350 | 4.900 | 4.300 | 4.600 | 4.600 | 6,197,439 |
| 2025-09-09 | 4.150 | 4.400 | 4.100 | 4.300 | 4.300 | 2,312,295 |
| 2025-09-08 | 3.925 | 4.400 | 3.900 | 4.150 | 4.150 | 5,544,421 |
| 2025-09-05 | 3.875 | 3.950 | 3.720 | 3.925 | 3.925 | 1,431,817 |
| 2025-09-04 | 3.270 | 4.000 | 3.270 | 3.950 | 3.950 | 4,694,865 |
| 2025-09-03 | 3.100 | 3.300 | 3.050 | 3.250 | 3.250 | 1,621,181 |
| 2025-09-02 | 3.150 | 3.300 | 3.000 | 3.100 | 3.100 | 479,404 |
| 2025-09-01 | 3.150 | 3.246 | 3.045 | 3.150 | 3.150 | 349,102 |
| 2025-08-29 | 3.250 | 3.300 | 3.000 | 3.150 | 3.150 | 2,069,657 |
| 2025-08-28 | 3.200 | 3.300 | 3.100 | 3.250 | 3.250 | 321,314 |
| 2025-08-27 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 1,730,653 |
| 2025-08-26 | 3.050 | 3.250 | 3.000 | 3.250 | 3.250 | 1,309,642 |
| 2025-08-22 | 3.000 | 3.100 | 2.960 | 3.050 | 3.050 | 1,706,110 |
| 2025-08-21 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 616,679 |
| 2025-08-20 | 3.000 | 3.100 | 2.930 | 3.000 | 3.000 | 527,210 |
| 2025-08-19 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,171,147 |
| 2025-08-18 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 131,563 |
| 2025-08-15 | 2.950 | 3.100 | 2.840 | 3.000 | 3.000 | 763,793 |
| 2025-08-14 | 3.000 | 3.100 | 2.900 | 2.950 | 2.950 | 1,268,985 |
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.