ImmuPharma plc - IMM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.44	1.62	1.62	1.71	1.44	1.63M
August 14, 2025	1.44	1.52	1.52	1.71	1.44	1.26M
August 13, 2025	1.4	1.61	1.61	1.71	1.39	1.73M
August 12, 2025	1.8	1.59	1.59	1.8	1.39	2.21M
August 11, 2025	1.53	1.59	1.59	1.8	1.5	1.37M
August 08, 2025	1.8	1.58	1.58	1.8	1.54	2.54M
August 07, 2025	1.8	1.71	1.71	1.8	1.57	2.08M
August 06, 2025	1.88	1.69	1.69	1.88	1.45	12.36M
August 05, 2025	1.91	2.08	2.08	2.27	1.91	805,026
August 04, 2025	2.05	2.08	2.08	2.15	1.9	818,487
August 01, 2025	2.25	2.08	2.08	2.25	1.9	955,318
July 31, 2025	2	2.06	2.06	2.25	1.9	989,909
July 30, 2025	2.1	2.08	2.08	2.19	1.9	1.46M
July 29, 2025	2.25	2.07	2.07	2.25	1.98	1.26M
July 28, 2025	2.27	2.08	2.08	2.27	2	1.57M
July 25, 2025	2.16	2.17	2.17	2.19	1.94	1.84M
July 24, 2025	2.19	2.09	2.09	2.19	1.94	1.13M
July 23, 2025	2.15	2.12	2.12	2.19	1.93	1.53M
July 22, 2025	2.11	2.08	2.08	2.28	2	3.85M
July 21, 2025	2.11	2.33	2.33	2.33	2.11	2.4M
July 18, 2025	2.25	2.28	2.28	2.66	2.1	13.1M
July 17, 2025	1.8	2.05	2.05	2.25	1.8	3.52M
July 16, 2025	1.97	1.87	1.87	2.08	1.8	1.31M
July 15, 2025	2.01	1.88	1.88	2.15	1.81	3.03M
July 14, 2025	2.1	2.03	2.03	2.18	2.01	1.21M
July 11, 2025	2.24	2.15	2.15	2.24	2.1	1.17M
July 10, 2025	2.25	2.15	2.15	2.25	2.1	683,855
July 09, 2025	2.2	2.15	2.15	2.24	2.08	1.31M
July 08, 2025	2.18	2.13	2.13	2.25	2	2.13M
July 07, 2025	2.1	2.19	2.19	2.26	2.1	1.62M
July 04, 2025	2.18	2.17	2.17	2.37	2.12	909,078
July 03, 2025	2.1	2.25	2.25	2.47	2.1	1.17M
July 02, 2025	2.35	2.18	2.18	2.35	2.1	1.07M
July 01, 2025	2.38	2.22	2.22	2.38	2.13	1.42M
June 30, 2025	2.3	2.3	2.3	2.36	2.26	1.42M
June 27, 2025	2.41	2.52	2.52	2.8	2.32	1.63M
June 26, 2025	2.31	2.53	2.53	2.71	2.2	4.11M
June 25, 2025	2.24	2.27	2.27	2.45	2.21	1.53M
June 24, 2025	2.56	2.24	2.24	2.56	2.2	765,200
June 23, 2025	2.56	2.32	2.32	2.56	2.27	916,627
June 20, 2025	2.27	2.4	2.4	2.59	2.27	1.35M
June 19, 2025	2.49	2.28	2.28	2.56	2.27	1.1M
June 18, 2025	2.28	2.42	2.42	2.67	2.28	895,668
June 17, 2025	2.4	2.4	2.4	2.49	2.27	318,623
June 16, 2025	2.59	2.42	2.42	2.59	2.3	943,031
June 13, 2025	2.41	2.43	2.43	2.65	2.3	2.27M
June 12, 2025	2.4	2.63	2.63	2.89	2.4	1.94M
June 11, 2025	2.9	2.68	2.68	2.9	2.46	1.83M
June 10, 2025	2.89	2.46	2.46	2.89	2.45	1.29M
June 09, 2025	2.51	2.68	2.68	2.89	2.5	1.07M
June 06, 2025	2.54	2.67	2.67	2.89	2.5	1.24M
June 05, 2025	2.79	2.68	2.68	2.79	2.5	1.02M
June 04, 2025	2.55	2.63	2.63	2.79	2.5	1.37M
June 03, 2025	2.57	2.65	2.65	2.79	2.57	2.29M
June 02, 2025	2.73	2.66	2.66	2.73	2.5	2.15M
May 30, 2025	2.69	2.66	2.66	2.79	2.54	2.81M
May 29, 2025	2.65	2.6	2.6	2.78	2.54	1.91M
May 28, 2025	2.67	2.7	2.7	3.19	2.63	1.96M
May 27, 2025	2.8	2.74	2.74	3	2.51	1.82M
May 23, 2025	2.55	2.66	2.66	2.7	2.51	2.35M

ImmuPharma plc (IMM.L) LSE