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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.8	10.4	10.4	10.5	9.8	2.1M
November 06, 2025	11.2	10.5	10.5	11.2	10	2.97M
November 05, 2025	10.5	10.75	10.75	11.35	9.52	2.67M
November 04, 2025	10	10	10	10.75	9.5	4.06M
November 03, 2025	11.8	10.4	10.4	11.85	10.2	3.37M
October 31, 2025	11	11.6	11.6	11.85	10.75	2M
October 30, 2025	10.7	11.3	11.3	11.75	10.7	2.36M
October 29, 2025	11.9	10.95	10.95	11.9	10.75	2.39M
October 28, 2025	12	11.9	11.9	12	10.85	1.98M
October 27, 2025	11.79	11.2	11.2	12.25	10.7	3.9M
October 24, 2025	12.97	11.6	11.6	13.5	10.7	3.96M
October 23, 2025	12.3	12.38	12.38	14	11.75	7.59M
October 22, 2025	11.85	10.9	10.9	12.05	10.7	4.86M
October 21, 2025	12.45	12.1	12.1	13.5	11.75	5.04M
October 20, 2025	12.9	11.75	11.75	13.35	11.25	5.65M
October 17, 2025	9.96	12.6	12.6	12.75	9.5	4.12M
October 16, 2025	10.95	9.9	9.9	10.95	9.9	2.37M
October 15, 2025	10.52	9.9	9.9	11.3	9.82	2.29M
October 14, 2025	10.27	10.4	10.4	11.45	9.32	7.06M
October 13, 2025	11.5	10.4	10.4	12	10.15	7.68M
October 10, 2025	11.84	11.1	11.1	12.95	11	2.34M
October 09, 2025	11.7	12	12	13	11.05	4.55M
October 08, 2025	10.9	11.7	11.7	12.5	10.55	2.66M
October 07, 2025	10.81	11.3	11.3	12.3	10.25	4.52M
October 06, 2025	12.36	11.1	11.1	13.95	9.52	10.14M
October 03, 2025	12.05	11.9	11.9	13.5	11.65	4.01M
October 02, 2025	13	12.55	12.55	14.5	11.65	9.97M
October 01, 2025	11.2	13	13	13.95	10.9	11.92M
September 30, 2025	8.28	11.3	11.3	12.5	8.28	17.1M
September 29, 2025	10.1	8.79	8.79	10.95	8.33	9.59M
September 26, 2025	10.5	10.1	10.1	10.95	9.06	6.98M
September 25, 2025	12	10.48	10.48	12	9.8	7.78M
September 24, 2025	11.9	11.1	11.1	13.5	10.58	6.39M
September 23, 2025	11.36	12.1	12.1	14.02	9.62	20.06M
September 22, 2025	12.5	11.05	11.05	14	10.5	8.82M
September 19, 2025	12.49	12.5	12.5	12.5	11.25	6.08M
September 18, 2025	11.5	12.15	12.15	14.45	10.6	16.37M
September 17, 2025	15.5	11.5	11.5	16	10.8	31M
September 16, 2025	17.5	15.7	15.7	18.9	14.1	16.15M
September 15, 2025	15.4	17.6	17.6	19.4	15.2	34.18M
September 12, 2025	10.3	14.25	14.25	14.9	10.2	24.05M
September 11, 2025	11.17	10.85	10.85	12.99	9.2	20.39M
September 10, 2025	11.5	10.8	10.8	15.15	10	60.15M
September 09, 2025	8.25	11.13	11.13	11.13	7.04	43.24M
September 08, 2025	5.28	8.06	8.06	8.42	5.06	45.38M
September 05, 2025	5.25	5.21	5.21	5.4	4.73	7.63M
September 04, 2025	5.6	5	5	5.6	4.73	16.56M
September 03, 2025	4.55	5.35	5.35	5.46	4.4	69.72M
September 02, 2025	5	4.02	4.02	5.3	4	32.46M
September 01, 2025	2.43	4.57	4.57	6.9	2.25	81.85M
August 29, 2025	1.89	2.23	2.23	2.35	1.7	8.52M
August 28, 2025	1.85	1.8	1.8	2.09	1.7	1.94M
August 27, 2025	1.57	1.86	1.86	2.4	1.57	8.52M
August 26, 2025	1.68	1.59	1.59	1.7	1.51	4.08M
August 22, 2025	1.51	1.56	1.56	1.66	1.51	1.8M
August 21, 2025	1.5	1.58	1.58	1.7	1.5	2.43M
August 20, 2025	1.54	1.5	1.5	1.8	1.49	2.03M
August 19, 2025	1.62	1.68	1.68	1.8	1.56	1.27M
August 18, 2025	1.66	1.65	1.65	1.71	1.5	953,578
August 15, 2025	1.44	1.62	1.62	1.71	1.44	1.63M

ImmuPharma plc (IMM.L) LSE