ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.200 | 4.715 | 4.030 | 4.300 | 4.300 | 2,717,626 |
| 2026-05-05 | 4.100 | 4.790 | 4.000 | 4.000 | 4.000 | 1,668,731 |
| 2026-05-01 | 4.200 | 4.495 | 4.005 | 4.140 | 4.140 | 1,373,279 |
| 2026-04-30 | 4.100 | 4.770 | 4.010 | 4.050 | 4.050 | 1,669,699 |
| 2026-04-29 | 4.205 | 4.785 | 4.100 | 4.100 | 4.100 | 2,143,978 |
| 2026-04-28 | 4.455 | 4.900 | 4.200 | 4.200 | 4.200 | 1,540,705 |
| 2026-04-27 | 4.500 | 4.840 | 4.400 | 4.578 | 4.578 | 1,277,609 |
| 2026-04-24 | 4.450 | 4.795 | 4.400 | 4.500 | 4.500 | 3,645,004 |
| 2026-04-23 | 4.400 | 4.995 | 4.400 | 4.530 | 4.530 | 5,302,912 |
| 2026-04-22 | 4.530 | 4.995 | 4.336 | 4.400 | 4.400 | 1,266,480 |
| 2026-04-21 | 4.650 | 4.995 | 4.520 | 4.600 | 4.600 | 1,092,839 |
| 2026-04-20 | 4.600 | 4.995 | 4.520 | 4.520 | 4.520 | 2,190,745 |
| 2026-04-17 | 4.975 | 5.000 | 4.600 | 4.798 | 4.798 | 1,896,414 |
| 2026-04-16 | 4.580 | 5.000 | 4.522 | 4.800 | 4.800 | 1,817,077 |
| 2026-04-15 | 4.855 | 5.000 | 4.580 | 4.855 | 4.855 | 734,744 |
| 2026-04-14 | 4.800 | 5.500 | 4.540 | 4.715 | 4.715 | 2,260,971 |
| 2026-04-13 | 5.280 | 5.500 | 4.915 | 4.915 | 4.915 | 2,431,648 |
| 2026-04-10 | 5.100 | 5.890 | 4.805 | 4.950 | 4.950 | 3,577,524 |
| 2026-04-09 | 4.455 | 5.060 | 4.455 | 5.040 | 5.040 | 2,084,628 |
| 2026-04-08 | 4.995 | 5.000 | 4.400 | 4.650 | 4.650 | 2,051,390 |
| 2026-04-07 | 5.200 | 5.200 | 4.480 | 4.540 | 4.540 | 2,178,435 |
| 2026-04-02 | 4.760 | 5.080 | 4.600 | 4.600 | 4.600 | 1,278,113 |
| 2026-04-01 | 5.400 | 5.420 | 4.690 | 5.045 | 5.045 | 714,854 |
| 2026-03-31 | 5.200 | 5.380 | 4.670 | 4.670 | 4.670 | 1,202,511 |
| 2026-03-30 | 5.420 | 5.460 | 4.623 | 4.985 | 4.985 | 1,471,715 |
| 2026-03-27 | 4.990 | 5.480 | 4.540 | 4.600 | 4.600 | 3,380,845 |
| 2026-03-26 | 4.690 | 5.000 | 4.400 | 4.545 | 4.545 | 920,165 |
| 2026-03-25 | 4.510 | 5.000 | 4.310 | 4.550 | 4.550 | 1,832,437 |
| 2026-03-24 | 4.900 | 5.499 | 4.410 | 4.750 | 4.750 | 1,727,819 |
| 2026-03-23 | 4.650 | 5.100 | 4.200 | 4.900 | 4.900 | 5,093,375 |
| 2026-03-20 | 4.510 | 5.460 | 4.500 | 5.100 | 5.100 | 4,312,153 |
| 2026-03-19 | 4.700 | 5.200 | 4.224 | 4.640 | 4.640 | 6,042,444 |
| 2026-03-18 | 5.480 | 5.480 | 4.700 | 4.960 | 4.960 | 10,818,803 |
| 2026-03-17 | 6.000 | 7.000 | 5.000 | 5.410 | 5.410 | 20,496,971 |
| 2026-03-16 | 7.180 | 7.200 | 6.500 | 6.950 | 6.950 | 2,661,905 |
| 2026-03-13 | 6.500 | 7.680 | 6.300 | 6.980 | 6.980 | 1,151,880 |
| 2026-03-12 | 6.500 | 7.460 | 6.500 | 6.640 | 6.640 | 731,155 |
| 2026-03-11 | 7.680 | 7.680 | 6.450 | 6.740 | 6.740 | 1,249,960 |
| 2026-03-10 | 6.300 | 7.460 | 6.000 | 7.010 | 7.010 | 1,974,820 |
| 2026-03-09 | 7.500 | 7.500 | 6.280 | 6.280 | 6.280 | 1,774,654 |
| 2026-03-06 | 6.540 | 7.760 | 6.520 | 7.000 | 7.000 | 956,781 |
| 2026-03-05 | 7.400 | 8.000 | 6.500 | 7.140 | 7.140 | 1,966,046 |
| 2026-03-04 | 6.700 | 8.100 | 6.420 | 6.950 | 6.950 | 2,186,476 |
| 2026-03-03 | 7.220 | 8.200 | 6.812 | 7.300 | 7.300 | 2,932,939 |
| 2026-03-02 | 7.560 | 8.500 | 7.080 | 7.740 | 7.740 | 1,532,699 |
| 2026-02-27 | 7.540 | 8.780 | 7.520 | 8.030 | 8.030 | 730,171 |
| 2026-02-26 | 7.820 | 8.980 | 7.520 | 8.330 | 8.330 | 561,202 |
| 2026-02-25 | 8.160 | 8.980 | 7.500 | 8.240 | 8.240 | 1,515,129 |
| 2026-02-24 | 7.980 | 8.980 | 7.520 | 8.290 | 8.290 | 3,815,925 |
| 2026-02-23 | 8.600 | 8.980 | 7.500 | 7.960 | 7.960 | 2,961,548 |
| 2026-02-20 | 7.520 | 8.980 | 7.520 | 8.500 | 8.500 | 1,684,357 |
| 2026-02-19 | 7.950 | 8.980 | 7.700 | 8.250 | 8.250 | 1,373,078 |
| 2026-02-18 | 7.920 | 9.480 | 7.360 | 7.900 | 7.900 | 5,261,111 |
| 2026-02-17 | 10.500 | 10.700 | 7.500 | 7.900 | 7.900 | 11,817,520 |
| 2026-02-16 | 7.380 | 11.000 | 6.500 | 9.300 | 9.300 | 17,790,570 |
| 2026-02-13 | 6.880 | 7.400 | 6.020 | 6.990 | 6.990 | 4,898,737 |
| 2026-02-12 | 6.120 | 6.880 | 6.040 | 6.480 | 6.480 | 1,339,552 |
| 2026-02-11 | 6.600 | 6.600 | 6.020 | 6.310 | 6.310 | 1,524,639 |
| 2026-02-10 | 6.540 | 6.600 | 6.000 | 6.440 | 6.440 | 907,254 |
| 2026-02-09 | 6.400 | 6.600 | 5.604 | 6.350 | 6.350 | 2,263,044 |
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.