Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.250 | 6.400 | 6.100 | 6.250 | 6.250 | 584,172 |
| 2026-10-19 | 6.300 | 6.500 | 6.164 | 6.250 | 6.250 | 237,925 |
| 2026-10-16 | 6.400 | 6.500 | 6.144 | 6.300 | 6.300 | 920,610 |
| 2026-10-15 | 6.350 | 6.600 | 6.200 | 6.600 | 6.600 | 643,308 |
| 2026-10-14 | 6.500 | 6.600 | 6.300 | 6.400 | 6.400 | 1,580,972 |
| 2026-10-13 | 6.900 | 6.900 | 6.300 | 6.500 | 6.500 | 2,972,319 |
| 2026-10-12 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 412,852 |
| 2026-10-09 | 6.900 | 7.000 | 6.833 | 6.900 | 6.900 | 583,157 |
| 2026-10-08 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 489,113 |
| 2026-10-07 | 7.150 | 7.210 | 6.800 | 6.900 | 6.900 | 3,245,625 |
| 2026-10-06 | 7.100 | 7.300 | 6.900 | 7.200 | 7.200 | 831,462 |
| 2026-10-05 | 7.100 | 7.300 | 6.900 | 7.000 | 7.000 | 594,920 |
| 2026-10-02 | 7.350 | 7.500 | 6.900 | 7.180 | 7.180 | 1,127,024 |
| 2026-10-01 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 1,029,441 |
| 2026-09-30 | 7.350 | 7.500 | 7.200 | 7.400 | 7.400 | 554,887 |
| 2026-09-29 | 7.350 | 7.500 | 7.200 | 7.400 | 7.400 | 545,125 |
| 2026-09-28 | 7.100 | 7.600 | 7.052 | 7.350 | 7.350 | 6,680,306 |
| 2026-09-25 | 7.850 | 8.000 | 6.560 | 7.100 | 7.100 | 15,336,310 |
| 2026-09-24 | 9.150 | 9.300 | 7.500 | 7.900 | 7.900 | 10,213,737 |
| 2026-09-23 | 9.000 | 9.300 | 8.800 | 9.050 | 9.050 | 1,511,750 |
| 2026-09-22 | 9.000 | 9.200 | 8.802 | 9.000 | 9.000 | 647,637 |
| 2026-09-21 | 8.850 | 9.200 | 8.700 | 9.000 | 9.000 | 2,766,692 |
| 2026-09-18 | 9.050 | 9.300 | 8.700 | 8.850 | 8.850 | 528,905 |
| 2026-09-17 | 8.950 | 9.300 | 8.800 | 9.050 | 9.050 | 1,241,303 |
| 2026-09-16 | 8.700 | 9.140 | 8.600 | 8.950 | 8.950 | 2,953,490 |
| 2026-09-15 | 8.400 | 8.800 | 8.300 | 8.700 | 8.700 | 720,027 |
| 2026-09-14 | 8.350 | 8.500 | 8.300 | 8.400 | 8.400 | 849,412 |
| 2026-09-11 | 8.400 | 8.550 | 8.300 | 8.300 | 8.300 | 2,518,226 |
| 2026-09-10 | 8.350 | 8.500 | 8.300 | 8.400 | 8.400 | 1,298,629 |
| 2026-09-09 | 8.400 | 8.500 | 8.300 | 8.350 | 8.350 | 331,576 |
| 2026-09-08 | 8.350 | 8.500 | 8.300 | 8.400 | 8.400 | 1,684,536 |
| 2026-09-07 | 8.250 | 8.440 | 8.200 | 8.300 | 8.300 | 1,407,519 |
| 2026-09-04 | 8.400 | 8.500 | 8.200 | 8.250 | 8.250 | 1,473,549 |
| 2026-09-03 | 8.250 | 8.580 | 8.200 | 8.580 | 8.580 | 4,492,676 |
| 2026-09-02 | 8.350 | 8.500 | 8.200 | 8.240 | 8.240 | 1,126,084 |
| 2026-09-01 | 8.450 | 8.800 | 8.300 | 8.350 | 8.350 | 2,166,547 |
| 2026-08-28 | 8.450 | 8.600 | 8.300 | 8.600 | 8.600 | 2,290,227 |
| 2026-08-27 | 8.650 | 9.000 | 8.400 | 8.400 | 8.400 | 3,210,258 |
| 2026-08-26 | 8.600 | 8.800 | 8.400 | 8.600 | 8.600 | 1,816,142 |
| 2026-08-25 | 8.500 | 9.000 | 8.400 | 8.600 | 8.600 | 4,910,295 |
| 2026-08-24 | 8.800 | 9.000 | 8.400 | 8.500 | 8.500 | 3,090,204 |
| 2026-08-21 | 8.950 | 9.200 | 8.700 | 8.800 | 8.800 | 1,909,752 |
| 2026-08-20 | 8.650 | 9.200 | 8.500 | 9.000 | 9.000 | 2,656,061 |
| 2026-08-19 | 8.650 | 8.800 | 8.500 | 8.650 | 8.650 | 1,532,319 |
| 2026-08-18 | 8.600 | 9.000 | 8.500 | 8.800 | 8.800 | 2,166,127 |
| 2026-08-17 | 8.500 | 8.800 | 8.300 | 8.700 | 8.700 | 1,101,584 |
| 2026-08-14 | 8.750 | 9.000 | 8.320 | 8.500 | 8.500 | 1,707,574 |
| 2026-08-13 | 8.650 | 9.000 | 8.500 | 8.700 | 8.700 | 3,810,014 |
| 2026-08-12 | 8.200 | 9.000 | 8.000 | 8.650 | 8.650 | 7,183,425 |
| 2026-08-11 | 8.300 | 8.400 | 8.000 | 8.200 | 8.200 | 2,011,724 |
| 2026-08-10 | 8.150 | 8.400 | 8.000 | 8.360 | 8.360 | 4,422,562 |
| 2026-08-07 | 7.850 | 8.300 | 7.700 | 8.300 | 8.300 | 2,630,371 |
| 2026-08-06 | 8.000 | 8.600 | 7.700 | 7.980 | 7.980 | 6,639,667 |
| 2026-08-05 | 7.300 | 8.300 | 7.300 | 8.300 | 8.300 | 6,165,213 |
| 2026-08-04 | 6.750 | 7.300 | 6.600 | 7.200 | 7.200 | 4,499,117 |
| 2026-08-03 | 6.650 | 6.989 | 6.600 | 6.900 | 6.900 | 1,370,237 |
| 2026-07-31 | 6.300 | 6.800 | 6.100 | 6.700 | 6.700 | 2,046,659 |
| 2026-07-30 | 6.300 | 6.500 | 6.100 | 6.400 | 6.400 | 1,423,368 |
| 2026-07-29 | 6.150 | 6.500 | 6.100 | 6.300 | 6.300 | 1,144,521 |
| 2026-07-28 | 6.150 | 6.260 | 6.100 | 6.150 | 6.150 | 816,144 |
Page 1 of 3 · 128 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.