Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.000 | 3.070 | 2.900 | 3.000 | 3.000 | 444,962 |
| 2025-08-12 | 2.900 | 3.080 | 2.800 | 3.000 | 3.000 | 1,759,409 |
| 2025-08-11 | 2.550 | 2.900 | 2.500 | 2.900 | 2.900 | 2,160,370 |
| 2025-08-08 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 1,982,829 |
| 2025-08-07 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 373,904 |
| 2025-08-06 | 2.600 | 2.670 | 2.500 | 2.550 | 2.550 | 530,552 |
| 2025-08-05 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 518,372 |
| 2025-08-04 | 2.700 | 2.800 | 2.500 | 2.600 | 2.600 | 1,991,711 |
| 2025-08-01 | 2.650 | 2.800 | 2.600 | 2.700 | 2.700 | 319,661 |
| 2025-07-31 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 217,925 |
| 2025-07-30 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 577,277 |
| 2025-07-29 | 2.750 | 2.800 | 2.600 | 2.650 | 2.650 | 689,549 |
| 2025-07-28 | 2.900 | 3.000 | 2.653 | 2.800 | 2.800 | 706,970 |
| 2025-07-25 | 2.850 | 3.000 | 2.700 | 2.900 | 2.900 | 755,617 |
| 2025-07-24 | 3.100 | 3.200 | 2.600 | 2.850 | 2.850 | 3,860,737 |
| 2025-07-23 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 363,757 |
| 2025-07-22 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 168,594 |
| 2025-07-21 | 3.100 | 3.180 | 3.000 | 3.100 | 3.100 | 521,636 |
| 2025-07-18 | 3.050 | 3.200 | 3.000 | 3.080 | 3.080 | 1,408,841 |
| 2025-07-17 | 3.150 | 3.200 | 3.000 | 3.000 | 3.000 | 2,072,958 |
| 2025-07-16 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 1,526,349 |
| 2025-07-15 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 278,121 |
| 2025-07-14 | 3.150 | 3.270 | 3.100 | 3.200 | 3.200 | 1,206,219 |
| 2025-07-11 | 3.150 | 3.310 | 3.100 | 3.200 | 3.200 | 1,921,228 |
| 2025-07-10 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 448,034 |
| 2025-07-09 | 3.150 | 3.200 | 3.140 | 3.150 | 3.150 | 655,341 |
| 2025-07-08 | 3.250 | 3.300 | 3.132 | 3.150 | 3.150 | 618,333 |
| 2025-07-07 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 2,623,779 |
| 2025-07-04 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 1,017,731 |
| 2025-07-03 | 3.250 | 3.290 | 3.115 | 3.250 | 3.250 | 378,429 |
| 2025-07-02 | 3.300 | 3.400 | 3.100 | 3.250 | 3.250 | 1,200,287 |
| 2025-07-01 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 1,439,178 |
| 2025-06-30 | 3.300 | 3.400 | 3.210 | 3.300 | 3.300 | 1,645,270 |
| 2025-06-27 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 997,127 |
| 2025-06-26 | 3.200 | 3.700 | 3.100 | 3.200 | 3.200 | 4,209,073 |
| 2025-06-25 | 2.900 | 3.280 | 2.800 | 3.200 | 3.200 | 2,664,897 |
| 2025-06-24 | 2.690 | 3.000 | 2.690 | 2.900 | 2.900 | 2,903,416 |
| 2025-06-23 | 3.300 | 3.380 | 2.500 | 2.650 | 2.650 | 14,204,840 |
| 2025-06-20 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 219,072 |
| 2025-06-19 | 3.300 | 3.380 | 3.270 | 3.300 | 3.300 | 246,279 |
| 2025-06-18 | 3.300 | 3.394 | 3.265 | 3.300 | 3.300 | 749,875 |
| 2025-06-17 | 3.450 | 3.485 | 3.200 | 3.300 | 3.300 | 616,016 |
| 2025-06-16 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 131,183 |
| 2025-06-13 | 3.450 | 3.500 | 3.300 | 3.500 | 3.500 | 1,001,968 |
| 2025-06-12 | 3.600 | 3.800 | 3.400 | 3.450 | 3.450 | 1,538,171 |
| 2025-06-11 | 3.650 | 3.800 | 3.400 | 3.600 | 3.600 | 1,324,220 |
| 2025-06-10 | 3.500 | 3.797 | 3.400 | 3.700 | 3.700 | 2,580,792 |
| 2025-06-09 | 3.600 | 3.800 | 3.400 | 3.500 | 3.500 | 727,406 |
| 2025-06-06 | 3.500 | 3.800 | 3.400 | 3.600 | 3.600 | 1,746,129 |
| 2025-06-05 | 3.250 | 3.600 | 3.200 | 3.500 | 3.500 | 1,703,706 |
| 2025-06-04 | 3.400 | 3.500 | 3.100 | 3.250 | 3.250 | 1,423,614 |
| 2025-06-03 | 3.200 | 3.700 | 3.197 | 3.400 | 3.400 | 3,843,788 |
| 2025-06-02 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,142,819 |
| 2025-05-30 | 3.150 | 3.300 | 3.000 | 3.200 | 3.200 | 2,877,250 |
| 2025-05-29 | 3.600 | 3.800 | 3.000 | 3.150 | 3.150 | 4,318,655 |
| 2025-05-28 | 3.850 | 4.100 | 3.400 | 3.750 | 3.750 | 13,421,837 |
| 2025-05-27 | 2.500 | 4.725 | 2.400 | 3.850 | 3.850 | 27,230,279 |
| 2025-05-23 | 2.550 | 2.650 | 2.400 | 2.450 | 2.450 | 1,641,474 |
| 2025-05-22 | 2.550 | 2.700 | 2.400 | 2.550 | 2.550 | 380,171 |
| 2025-05-21 | 2.600 | 2.700 | 2.400 | 2.500 | 2.500 | 1,666,697 |
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.