ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.800 | 6.800 | 5.862 | 6.380 | 6.380 | 2,214,472 |
| 2026-02-05 | 6.360 | 6.880 | 6.200 | 6.510 | 6.510 | 2,454,013 |
| 2026-02-04 | 6.720 | 7.200 | 6.120 | 6.360 | 6.360 | 3,328,922 |
| 2026-02-03 | 6.900 | 7.180 | 6.300 | 6.600 | 6.600 | 1,870,406 |
| 2026-02-02 | 6.240 | 6.900 | 6.020 | 6.610 | 6.610 | 2,343,294 |
| 2026-01-30 | 6.660 | 7.380 | 6.220 | 6.360 | 6.360 | 4,073,271 |
| 2026-01-29 | 6.520 | 7.380 | 6.520 | 6.800 | 6.800 | 1,456,905 |
| 2026-01-28 | 6.720 | 7.360 | 6.540 | 6.910 | 6.910 | 1,342,681 |
| 2026-01-27 | 6.720 | 7.380 | 6.700 | 6.960 | 6.960 | 1,594,921 |
| 2026-01-26 | 6.560 | 7.360 | 6.520 | 7.040 | 7.040 | 2,867,943 |
| 2026-01-23 | 6.800 | 7.280 | 6.500 | 6.660 | 6.660 | 835,990 |
| 2026-01-22 | 6.520 | 7.260 | 6.401 | 7.000 | 7.000 | 1,413,460 |
| 2026-01-21 | 7.260 | 7.260 | 6.400 | 6.700 | 6.700 | 2,470,586 |
| 2026-01-20 | 6.620 | 7.380 | 6.600 | 6.900 | 6.900 | 1,406,953 |
| 2026-01-19 | 6.720 | 7.300 | 6.520 | 6.750 | 6.750 | 886,263 |
| 2026-01-16 | 6.900 | 7.480 | 6.700 | 6.700 | 6.700 | 2,024,346 |
| 2026-01-15 | 7.440 | 7.460 | 6.820 | 7.140 | 7.140 | 1,768,828 |
| 2026-01-14 | 7.100 | 7.340 | 6.545 | 7.160 | 7.160 | 4,161,864 |
| 2026-01-13 | 7.000 | 7.480 | 6.720 | 6.910 | 6.910 | 2,244,862 |
| 2026-01-12 | 7.500 | 7.680 | 6.720 | 6.860 | 6.860 | 6,158,700 |
| 2026-01-09 | 7.600 | 7.680 | 7.000 | 7.300 | 7.300 | 4,419,842 |
| 2026-01-08 | 7.980 | 8.180 | 7.138 | 7.180 | 7.180 | 6,999,414 |
| 2026-01-07 | 7.200 | 7.980 | 6.752 | 7.520 | 7.520 | 10,641,586 |
| 2026-01-06 | 7.200 | 8.720 | 6.700 | 6.860 | 6.860 | 14,602,550 |
| 2026-01-05 | 6.940 | 7.922 | 6.200 | 7.200 | 7.200 | 5,066,680 |
| 2026-01-02 | 6.220 | 6.600 | 5.989 | 6.200 | 6.200 | 3,016,109 |
| 2025-12-31 | 5.900 | 6.440 | 5.900 | 6.200 | 6.200 | 2,442,946 |
| 2025-12-30 | 6.200 | 6.480 | 5.800 | 6.100 | 6.100 | 3,357,813 |
| 2025-12-29 | 5.800 | 6.500 | 5.560 | 6.000 | 6.000 | 2,224,147 |
| 2025-12-24 | 5.500 | 6.180 | 5.500 | 5.900 | 5.900 | 930,565 |
| 2025-12-23 | 5.780 | 5.980 | 5.200 | 5.700 | 5.700 | 7,007,809 |
| 2025-12-22 | 5.700 | 6.400 | 5.120 | 5.300 | 5.300 | 6,198,098 |
| 2025-12-19 | 6.000 | 6.400 | 5.720 | 6.000 | 6.000 | 3,596,220 |
| 2025-12-18 | 6.400 | 6.780 | 5.900 | 5.960 | 5.960 | 3,159,353 |
| 2025-12-17 | 5.880 | 6.300 | 5.880 | 6.200 | 6.200 | 1,146,121 |
| 2025-12-16 | 6.000 | 6.300 | 5.820 | 6.180 | 6.180 | 2,821,497 |
| 2025-12-15 | 5.960 | 6.320 | 5.504 | 5.980 | 5.980 | 3,075,719 |
| 2025-12-12 | 6.200 | 6.580 | 6.000 | 6.200 | 6.200 | 2,288,025 |
| 2025-12-11 | 6.020 | 6.300 | 6.000 | 6.200 | 6.200 | 1,290,096 |
| 2025-12-10 | 6.000 | 6.680 | 6.000 | 6.170 | 6.170 | 2,876,216 |
| 2025-12-09 | 6.300 | 6.960 | 6.100 | 6.300 | 6.300 | 1,592,222 |
| 2025-12-08 | 6.420 | 7.280 | 5.980 | 6.340 | 6.340 | 3,528,469 |
| 2025-12-05 | 5.740 | 6.460 | 5.700 | 6.380 | 6.380 | 2,310,202 |
| 2025-12-04 | 6.580 | 6.580 | 5.720 | 6.000 | 6.000 | 4,675,338 |
| 2025-12-03 | 6.400 | 6.800 | 6.100 | 6.140 | 6.140 | 1,668,101 |
| 2025-12-02 | 6.300 | 6.880 | 5.968 | 6.300 | 6.300 | 2,702,653 |
| 2025-12-01 | 6.800 | 6.900 | 6.300 | 6.400 | 6.400 | 2,824,597 |
| 2025-11-28 | 6.900 | 7.000 | 6.400 | 7.000 | 7.000 | 3,305,932 |
| 2025-11-27 | 6.800 | 7.860 | 5.840 | 6.800 | 6.800 | 10,049,732 |
| 2025-11-26 | 6.720 | 7.900 | 6.720 | 7.400 | 7.400 | 4,612,068 |
| 2025-11-25 | 7.480 | 7.880 | 6.720 | 6.800 | 6.800 | 5,283,211 |
| 2025-11-24 | 9.520 | 9.940 | 6.520 | 6.700 | 6.700 | 26,830,850 |
| 2025-11-21 | 9.760 | 10.000 | 8.880 | 9.760 | 9.760 | 1,353,206 |
| 2025-11-20 | 9.220 | 9.800 | 8.800 | 9.400 | 9.400 | 1,633,530 |
| 2025-11-19 | 9.000 | 9.900 | 8.700 | 9.280 | 9.280 | 2,806,216 |
| 2025-11-18 | 10.000 | 10.250 | 8.800 | 9.180 | 9.180 | 4,292,247 |
| 2025-11-17 | 9.740 | 10.750 | 9.500 | 9.980 | 9.980 | 1,712,495 |
| 2025-11-14 | 10.400 | 11.050 | 9.500 | 10.200 | 10.200 | 2,800,050 |
| 2025-11-13 | 10.450 | 11.500 | 10.000 | 10.700 | 10.700 | 2,923,380 |
| 2025-11-12 | 8.800 | 10.800 | 8.800 | 10.500 | 10.500 | 6,174,648 |
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.