ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.890 | 4.445 | 3.700 | 3.700 | 3.700 | 1,186,012 |
| 2026-07-29 | 3.950 | 4.500 | 3.700 | 4.500 | 4.500 | 1,699,152 |
| 2026-07-28 | 3.900 | 4.500 | 3.800 | 4.500 | 4.500 | 1,227,435 |
| 2026-07-27 | 4.000 | 4.500 | 3.900 | 4.300 | 4.300 | 1,239,338 |
| 2026-07-24 | 4.100 | 4.500 | 3.900 | 4.500 | 4.500 | 660,705 |
| 2026-07-23 | 4.005 | 4.850 | 3.800 | 4.000 | 4.000 | 1,375,227 |
| 2026-07-22 | 4.700 | 4.850 | 4.000 | 4.200 | 4.200 | 2,398,257 |
| 2026-07-21 | 4.100 | 4.600 | 3.801 | 4.500 | 4.500 | 2,708,556 |
| 2026-07-20 | 3.900 | 4.500 | 3.715 | 3.800 | 3.800 | 1,525,593 |
| 2026-07-17 | 4.000 | 4.500 | 3.700 | 4.500 | 4.500 | 1,368,103 |
| 2026-07-16 | 3.605 | 4.300 | 3.605 | 4.300 | 4.300 | 1,065,178 |
| 2026-07-15 | 3.950 | 4.300 | 3.700 | 3.700 | 3.700 | 551,580 |
| 2026-07-14 | 3.850 | 4.200 | 3.600 | 4.050 | 4.050 | 2,316,373 |
| 2026-07-13 | 3.800 | 4.195 | 3.600 | 3.895 | 3.895 | 1,382,783 |
| 2026-07-10 | 3.850 | 4.045 | 3.600 | 4.045 | 4.045 | 751,649 |
| 2026-07-09 | 3.850 | 4.002 | 3.600 | 4.000 | 4.000 | 689,590 |
| 2026-07-08 | 4.000 | 4.148 | 3.600 | 3.845 | 3.845 | 847,416 |
| 2026-07-07 | 3.720 | 4.050 | 3.595 | 4.050 | 4.050 | 2,067,696 |
| 2026-07-06 | 3.475 | 3.995 | 3.419 | 3.745 | 3.745 | 955,191 |
| 2026-07-03 | 3.305 | 3.997 | 3.305 | 3.475 | 3.475 | 2,208,003 |
| 2026-07-02 | 3.505 | 4.000 | 3.330 | 3.330 | 3.330 | 1,838,100 |
| 2026-07-01 | 3.750 | 4.000 | 3.524 | 3.655 | 3.655 | 1,399,016 |
| 2026-06-30 | 3.800 | 4.395 | 3.568 | 3.740 | 3.740 | 1,354,655 |
| 2026-06-29 | 3.975 | 4.475 | 3.500 | 3.835 | 3.835 | 6,673,849 |
| 2026-06-26 | 3.500 | 3.975 | 3.351 | 3.720 | 3.720 | 5,317,732 |
| 2026-06-25 | 4.100 | 4.375 | 3.378 | 3.700 | 3.700 | 4,592,748 |
| 2026-06-24 | 4.000 | 4.300 | 3.900 | 3.970 | 3.970 | 2,809,341 |
| 2026-06-23 | 4.300 | 4.490 | 4.100 | 4.100 | 4.100 | 1,628,327 |
| 2026-06-22 | 4.400 | 4.980 | 4.212 | 4.300 | 4.300 | 1,772,308 |
| 2026-06-19 | 4.450 | 5.000 | 4.405 | 4.405 | 4.405 | 1,898,513 |
| 2026-06-18 | 4.510 | 4.995 | 4.405 | 4.405 | 4.405 | 816,463 |
| 2026-06-17 | 4.660 | 4.900 | 4.405 | 4.510 | 4.510 | 2,072,719 |
| 2026-06-16 | 4.800 | 5.290 | 4.370 | 4.600 | 4.600 | 2,720,671 |
| 2026-06-15 | 4.850 | 5.500 | 4.342 | 4.400 | 4.400 | 1,523,303 |
| 2026-06-12 | 4.560 | 4.995 | 4.335 | 4.810 | 4.810 | 8,164,723 |
| 2026-06-11 | 4.400 | 4.890 | 4.335 | 4.563 | 4.563 | 1,453,513 |
| 2026-06-10 | 4.580 | 4.890 | 4.416 | 4.785 | 4.785 | 2,147,673 |
| 2026-06-09 | 4.650 | 5.000 | 4.405 | 4.520 | 4.520 | 1,872,679 |
| 2026-06-08 | 4.500 | 4.995 | 4.330 | 4.500 | 4.500 | 2,170,239 |
| 2026-06-05 | 4.450 | 5.000 | 4.300 | 4.330 | 4.330 | 1,461,396 |
| 2026-06-04 | 4.360 | 4.695 | 4.309 | 4.430 | 4.430 | 1,288,701 |
| 2026-06-03 | 4.460 | 5.000 | 4.300 | 4.600 | 4.600 | 739,407 |
| 2026-06-02 | 4.450 | 4.995 | 4.305 | 4.400 | 4.400 | 1,497,157 |
| 2026-06-01 | 4.440 | 4.900 | 4.300 | 4.330 | 4.330 | 1,174,105 |
| 2026-05-29 | 4.305 | 5.000 | 4.300 | 4.300 | 4.300 | 1,295,310 |
| 2026-05-28 | 4.800 | 4.800 | 4.300 | 4.300 | 4.300 | 1,326,446 |
| 2026-05-27 | 4.300 | 4.700 | 4.300 | 4.305 | 4.305 | 2,052,176 |
| 2026-05-26 | 4.420 | 4.600 | 4.300 | 4.500 | 4.500 | 1,170,339 |
| 2026-05-22 | 4.305 | 4.700 | 4.300 | 4.300 | 4.300 | 1,078,524 |
| 2026-05-21 | 4.310 | 4.750 | 4.305 | 4.695 | 4.695 | 1,359,497 |
| 2026-05-20 | 4.750 | 4.750 | 4.305 | 4.750 | 4.750 | 2,862,528 |
| 2026-05-19 | 4.420 | 4.750 | 4.205 | 4.520 | 4.520 | 1,692,004 |
| 2026-05-18 | 4.400 | 4.500 | 4.150 | 4.300 | 4.300 | 1,633,990 |
| 2026-05-15 | 4.150 | 4.500 | 4.150 | 4.380 | 4.380 | 894,521 |
| 2026-05-14 | 4.250 | 4.780 | 4.155 | 4.170 | 4.170 | 2,965,668 |
| 2026-05-13 | 4.300 | 4.785 | 4.200 | 4.240 | 4.240 | 1,118,041 |
| 2026-05-12 | 4.300 | 4.715 | 4.070 | 4.200 | 4.200 | 889,642 |
| 2026-05-11 | 4.150 | 4.785 | 4.000 | 4.270 | 4.270 | 1,246,155 |
| 2026-05-08 | 4.200 | 4.785 | 4.100 | 4.150 | 4.150 | 1,761,289 |
| 2026-05-07 | 4.300 | 4.785 | 4.100 | 4.100 | 4.100 | 2,121,080 |
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.