Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2.700 | 2.900 | 2.450 | 2.600 | 2.600 | 3,714,813 |
| 2025-05-19 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 696,199 |
| 2025-05-16 | 2.850 | 2.889 | 2.850 | 2.850 | 2.850 | 50,281 |
| 2025-05-15 | 2.800 | 2.900 | 2.722 | 2.850 | 2.850 | 681,338 |
| 2025-05-14 | 2.850 | 2.900 | 2.782 | 2.900 | 2.900 | 618,344 |
| 2025-05-13 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 651,459 |
| 2025-05-12 | 2.800 | 2.900 | 2.722 | 2.850 | 2.850 | 2,228,409 |
| 2025-05-09 | 2.950 | 2.980 | 2.653 | 2.800 | 2.800 | 3,160,858 |
| 2025-05-08 | 3.000 | 3.150 | 2.900 | 2.950 | 2.950 | 342,480 |
| 2025-05-07 | 3.025 | 3.150 | 2.900 | 3.000 | 3.000 | 106,426 |
| 2025-05-06 | 3.050 | 3.110 | 2.903 | 3.025 | 3.025 | 896,721 |
| 2025-05-02 | 3.250 | 3.300 | 3.000 | 3.050 | 3.050 | 1,645,077 |
| 2025-05-01 | 3.300 | 3.400 | 3.100 | 3.250 | 3.250 | 308,364 |
| 2025-04-30 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 1,217,107 |
| 2025-04-29 | 3.300 | 3.470 | 3.200 | 3.400 | 3.400 | 421,975 |
| 2025-04-28 | 2.750 | 3.400 | 2.615 | 3.300 | 3.300 | 2,427,324 |
| 2025-04-25 | 2.700 | 2.900 | 2.500 | 2.900 | 2.900 | 4,764,383 |
| 2025-04-24 | 2.700 | 2.900 | 2.500 | 2.750 | 2.750 | 539,873 |
| 2025-04-23 | 2.700 | 2.969 | 2.500 | 2.740 | 2.740 | 1,849,759 |
| 2025-04-22 | 2.700 | 2.900 | 2.500 | 2.700 | 2.700 | 566,295 |
| 2025-04-17 | 2.700 | 2.748 | 2.525 | 2.700 | 2.700 | 463,625 |
| 2025-04-16 | 2.700 | 2.752 | 2.510 | 2.700 | 2.700 | 228,575 |
| 2025-04-15 | 2.700 | 2.820 | 2.563 | 2.650 | 2.650 | 501,443 |
| 2025-04-14 | 2.700 | 2.900 | 2.535 | 2.700 | 2.700 | 284,508 |
| 2025-04-11 | 2.700 | 2.760 | 2.535 | 2.700 | 2.700 | 25,218 |
| 2025-04-10 | 2.700 | 2.900 | 2.585 | 2.700 | 2.700 | 280,895 |
| 2025-04-09 | 2.700 | 2.800 | 2.250 | 2.700 | 2.700 | 475,655 |
| 2025-04-08 | 2.400 | 2.755 | 2.310 | 2.750 | 2.750 | 2,085,721 |
| 2025-04-07 | 2.450 | 2.600 | 2.250 | 2.400 | 2.400 | 516,828 |
| 2025-04-04 | 2.550 | 2.600 | 2.400 | 2.450 | 2.450 | 463,622 |
| 2025-04-03 | 2.750 | 2.800 | 2.470 | 2.470 | 2.470 | 583,105 |
| 2025-04-02 | 2.750 | 2.750 | 2.705 | 2.750 | 2.750 | 60,659 |
| 2025-04-01 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 198,834 |
| 2025-03-31 | 2.750 | 2.788 | 2.703 | 2.750 | 2.750 | 680,335 |
| 2025-03-28 | 2.750 | 2.788 | 2.710 | 2.750 | 2.750 | 829,678 |
| 2025-03-27 | 2.750 | 2.800 | 2.735 | 2.750 | 2.750 | 430,458 |
| 2025-03-26 | 2.750 | 2.788 | 2.722 | 2.750 | 2.750 | 1,390,182 |
| 2025-03-25 | 2.850 | 2.900 | 2.700 | 2.750 | 2.750 | 1,444,865 |
| 2025-03-24 | 2.850 | 2.890 | 2.815 | 2.850 | 2.850 | 531,781 |
| 2025-03-21 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 1,038,862 |
| 2025-03-20 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 1,182,055 |
| 2025-03-19 | 3.000 | 3.100 | 2.800 | 2.850 | 2.850 | 356,950 |
| 2025-03-18 | 2.850 | 3.100 | 2.800 | 3.000 | 3.000 | 1,587,217 |
| 2025-03-17 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 136,685 |
| 2025-03-14 | 2.750 | 2.900 | 2.700 | 2.850 | 2.850 | 1,350,092 |
| 2025-03-13 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 963,733 |
| 2025-03-12 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 976,210 |
| 2025-03-11 | 2.900 | 3.000 | 2.700 | 2.750 | 2.750 | 1,753,172 |
| 2025-03-10 | 3.100 | 3.200 | 2.800 | 2.900 | 2.900 | 832,420 |
| 2025-03-07 | 3.100 | 3.200 | 2.900 | 3.100 | 3.100 | 987,993 |
| 2025-03-06 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 246,544 |
| 2025-03-05 | 3.150 | 3.300 | 3.000 | 3.100 | 3.100 | 1,158,705 |
| 2025-03-04 | 3.350 | 3.400 | 3.000 | 3.240 | 3.240 | 804,946 |
| 2025-03-03 | 3.450 | 3.500 | 3.300 | 3.350 | 3.350 | 1,207,088 |
| 2025-02-28 | 3.550 | 3.600 | 3.420 | 3.450 | 3.450 | 1,516,421 |
| 2025-02-27 | 3.800 | 3.900 | 3.511 | 3.550 | 3.550 | 1,956,418 |
| 2025-02-26 | 3.850 | 4.000 | 3.700 | 3.780 | 3.780 | 885,421 |
| 2025-02-25 | 3.850 | 4.080 | 3.700 | 3.700 | 3.700 | 689,433 |
| 2025-02-24 | 4.000 | 4.100 | 3.800 | 3.870 | 3.870 | 3,157,834 |
| 2025-02-21 | 4.400 | 4.500 | 3.700 | 4.000 | 4.000 | 7,979,701 |
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.