ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.670 | 4.300 | 3.662 | 3.800 | 3.800 | 944,142 |
| 2026-10-22 | 4.000 | 4.000 | 3.515 | 3.700 | 3.700 | 1,178,292 |
| 2026-10-21 | 4.000 | 4.485 | 3.715 | 3.715 | 3.715 | 6,678,459 |
| 2026-10-20 | 4.150 | 4.350 | 4.000 | 4.100 | 4.100 | 1,849,030 |
| 2026-10-19 | 4.490 | 4.490 | 3.800 | 4.000 | 4.000 | 1,925,128 |
| 2026-10-16 | 3.895 | 4.495 | 3.605 | 3.850 | 3.850 | 2,046,550 |
| 2026-10-15 | 3.800 | 4.500 | 3.700 | 3.700 | 3.700 | 2,125,270 |
| 2026-10-14 | 3.805 | 4.500 | 3.800 | 3.805 | 3.805 | 889,917 |
| 2026-10-13 | 4.000 | 4.500 | 3.772 | 3.830 | 3.830 | 3,128,646 |
| 2026-10-12 | 4.000 | 4.900 | 4.000 | 4.100 | 4.100 | 9,933,604 |
| 2026-10-09 | 3.780 | 4.500 | 3.270 | 4.000 | 4.000 | 7,845,707 |
| 2026-10-08 | 3.420 | 3.900 | 3.280 | 3.300 | 3.300 | 1,746,870 |
| 2026-10-07 | 3.795 | 3.980 | 3.280 | 3.285 | 3.285 | 4,608,114 |
| 2026-10-06 | 3.340 | 3.795 | 3.250 | 3.420 | 3.420 | 4,540,917 |
| 2026-10-05 | 3.380 | 3.795 | 3.275 | 3.275 | 3.275 | 818,143 |
| 2026-10-02 | 3.250 | 3.795 | 3.250 | 3.300 | 3.300 | 2,991,041 |
| 2026-10-01 | 3.423 | 3.600 | 3.250 | 3.495 | 3.495 | 1,178,422 |
| 2026-09-30 | 3.250 | 3.795 | 3.199 | 3.250 | 3.250 | 1,988,517 |
| 2026-09-29 | 3.250 | 3.790 | 3.250 | 3.255 | 3.255 | 666,272 |
| 2026-09-28 | 3.795 | 3.800 | 3.250 | 3.300 | 3.300 | 738,007 |
| 2026-09-25 | 3.210 | 3.800 | 3.210 | 3.270 | 3.270 | 1,039,763 |
| 2026-09-24 | 3.370 | 3.975 | 3.205 | 3.205 | 3.205 | 1,601,816 |
| 2026-09-23 | 3.430 | 3.980 | 3.200 | 3.980 | 3.980 | 930,776 |
| 2026-09-22 | 3.500 | 3.660 | 3.265 | 3.660 | 3.660 | 1,641,088 |
| 2026-09-21 | 3.460 | 3.965 | 3.300 | 3.805 | 3.805 | 1,845,298 |
| 2026-09-18 | 3.980 | 3.980 | 3.281 | 3.380 | 3.380 | 2,337,142 |
| 2026-09-17 | 3.975 | 3.980 | 3.210 | 3.980 | 3.980 | 1,159,175 |
| 2026-09-16 | 3.495 | 3.500 | 3.205 | 3.495 | 3.495 | 1,411,436 |
| 2026-09-15 | 3.500 | 3.600 | 3.022 | 3.205 | 3.205 | 3,799,660 |
| 2026-09-14 | 3.690 | 4.100 | 3.500 | 3.500 | 3.500 | 1,447,106 |
| 2026-09-11 | 3.650 | 4.100 | 3.510 | 3.600 | 3.600 | 740,213 |
| 2026-09-10 | 4.100 | 4.100 | 3.500 | 3.535 | 3.535 | 1,941,686 |
| 2026-09-09 | 3.700 | 4.100 | 3.500 | 3.900 | 3.900 | 1,012,684 |
| 2026-09-08 | 3.848 | 4.100 | 3.600 | 4.100 | 4.100 | 867,503 |
| 2026-09-07 | 3.700 | 4.100 | 3.600 | 4.000 | 4.000 | 2,327,204 |
| 2026-09-04 | 3.405 | 3.900 | 3.302 | 3.600 | 3.600 | 3,904,034 |
| 2026-09-03 | 3.640 | 3.985 | 3.460 | 3.460 | 3.460 | 1,851,045 |
| 2026-09-02 | 3.500 | 3.990 | 3.500 | 3.505 | 3.505 | 928,203 |
| 2026-09-01 | 3.985 | 3.985 | 3.405 | 3.580 | 3.580 | 1,900,137 |
| 2026-08-28 | 3.475 | 3.795 | 3.400 | 3.500 | 3.500 | 2,391,530 |
| 2026-08-27 | 3.600 | 3.750 | 3.400 | 3.500 | 3.500 | 2,412,650 |
| 2026-08-26 | 3.550 | 3.750 | 3.405 | 3.745 | 3.745 | 879,758 |
| 2026-08-25 | 3.520 | 3.985 | 3.400 | 3.410 | 3.410 | 1,929,507 |
| 2026-08-24 | 4.085 | 4.155 | 3.405 | 3.405 | 3.405 | 1,369,071 |
| 2026-08-21 | 3.550 | 3.990 | 3.405 | 3.990 | 3.990 | 1,249,004 |
| 2026-08-20 | 3.985 | 3.985 | 3.400 | 3.750 | 3.750 | 651,132 |
| 2026-08-19 | 3.650 | 3.985 | 3.300 | 3.690 | 3.690 | 2,132,142 |
| 2026-08-18 | 4.000 | 4.000 | 3.505 | 3.615 | 3.615 | 1,592,075 |
| 2026-08-17 | 3.525 | 4.000 | 3.520 | 3.700 | 3.700 | 1,204,790 |
| 2026-08-14 | 3.650 | 4.395 | 3.525 | 4.390 | 4.390 | 2,316,749 |
| 2026-08-13 | 3.650 | 4.395 | 3.520 | 4.100 | 4.100 | 1,246,997 |
| 2026-08-12 | 3.600 | 4.400 | 3.520 | 3.600 | 3.600 | 2,177,315 |
| 2026-08-11 | 3.700 | 4.000 | 3.520 | 3.700 | 3.700 | 1,350,452 |
| 2026-08-10 | 3.700 | 4.445 | 3.520 | 3.725 | 3.725 | 4,541,766 |
| 2026-08-07 | 3.900 | 4.450 | 3.700 | 4.000 | 4.000 | 1,015,349 |
| 2026-08-06 | 4.450 | 4.450 | 3.700 | 4.000 | 4.000 | 785,308 |
| 2026-08-05 | 3.620 | 4.450 | 3.620 | 4.450 | 4.450 | 1,504,784 |
| 2026-08-04 | 3.600 | 4.000 | 3.520 | 4.000 | 4.000 | 926,086 |
| 2026-08-03 | 3.860 | 4.385 | 3.500 | 3.900 | 3.900 | 1,438,799 |
| 2026-07-31 | 3.700 | 4.162 | 3.580 | 3.580 | 3.580 | 1,989,808 |
Page 1 of 22 · 1,269 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.