Poolbeg Pharma PLC (POLB.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
POLB.L Historical Return
If you invested 1000 GBp in Poolbeg Pharma PLC (POLB.L) since IPO date, it would be worth 623.26 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 626.17 GBp, while 1000 GBp invested 1 year ago would be worth 2,576.92 GBp. This corresponds to total returns of -37.67%, -37.38%, 157.69%, respectively, with annualized returns of -8.95%, -8.93%, 157.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
POLB.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.3 | 6.7 | 6.7 | 6.8 | 6.1 | 2.05M |
| July 30, 2026 | 6.3 | 6.4 | 6.4 | 6.5 | 6.1 | 1.42M |
| July 29, 2026 | 6.15 | 6.3 | 6.3 | 6.5 | 6.1 | 1.14M |
| July 28, 2026 | 6.2 | 6.15 | 6.15 | 6.26 | 6.1 | 816,144 |
| July 27, 2026 | 6.2 | 6.15 | 6.15 | 6.2 | 6.1 | 885,195 |
| July 23, 2026 | 6.2 | 6.15 | 6.15 | 6.2 | 6.1 | 446,263 |
| July 22, 2026 | 6.25 | 6.1 | 6.1 | 6.3 | 6.1 | 1.04M |
| July 21, 2026 | 6.2 | 6.2 | 6.2 | 6.3 | 6.14 | 3.03M |
| July 20, 2026 | 6.2 | 6.16 | 6.16 | 6.2 | 6.1 | 2.57M |
| July 17, 2026 | 6.15 | 6.15 | 6.15 | 6.2 | 6.1 | 2.67M |
| July 16, 2026 | 6.26 | 6.15 | 6.15 | 6.3 | 6.15 | 4.81M |
| July 15, 2026 | 6.05 | 6.3 | 6.3 | 6.3 | 6.05 | 4.54M |
| July 14, 2026 | 6.11 | 6.05 | 6.05 | 6.5 | 5.96 | 25.97M |
| July 13, 2026 | 7.2 | 7 | 7 | 7.5 | 6.5 | 1.62M |
| July 10, 2026 | 7.05 | 7 | 7 | 7.28 | 6.9 | 895,166 |
| July 09, 2026 | 6.95 | 7.05 | 7.05 | 7.22 | 6.8 | 1.16M |
| July 08, 2026 | 6.95 | 7.1 | 7.1 | 7.18 | 6.8 | 280,141 |
| July 07, 2026 | 6.9 | 6.9 | 6.9 | 7.1 | 6.7 | 1.08M |
| July 06, 2026 | 6.9 | 6.9 | 6.9 | 7.1 | 6.7 | 43,407 |
| July 03, 2026 | 6.8 | 6.85 | 6.85 | 7 | 6.5 | 1.91M |
| July 02, 2026 | 6.85 | 6.75 | 6.75 | 7.1 | 6.5 | 745,563 |
| July 01, 2026 | 6.85 | 6.85 | 6.85 | 7.1 | 6.65 | 481,313 |
| June 30, 2026 | 6.85 | 6.85 | 6.85 | 7.1 | 6.6 | 490,390 |
| June 29, 2026 | 6.75 | 6.75 | 6.75 | 6.9 | 6.6 | 548,986 |
| June 26, 2026 | 6.7 | 6.75 | 6.75 | 6.9 | 6.5 | 363,348 |
| June 25, 2026 | 6.75 | 6.75 | 6.75 | 6.9 | 6.6 | 3.25M |
| June 24, 2026 | 6.75 | 6.7 | 6.7 | 6.9 | 6.6 | 2.16M |
| June 23, 2026 | 7.35 | 6.75 | 6.75 | 7.4 | 6.5 | 1.96M |
| June 22, 2026 | 7.35 | 7.35 | 7.35 | 7.4 | 7.3 | 1.38M |
| June 19, 2026 | 7.5 | 7.6 | 7.6 | 7.8 | 7.2 | 1.41M |
| June 18, 2026 | 7.65 | 7.6 | 7.6 | 7.78 | 7.5 | 244,773 |
| June 17, 2026 | 7.65 | 7.65 | 7.65 | 7.8 | 7.43 | 819,492 |
| June 16, 2026 | 7.9 | 7.88 | 7.88 | 8 | 7.5 | 2.34M |
| June 15, 2026 | 7.7 | 7.6 | 7.6 | 7.8 | 7.5 | 1.22M |
| June 12, 2026 | 7.7 | 7.7 | 7.7 | 7.8 | 7.6 | 1.31M |
| June 11, 2026 | 7.8 | 7.7 | 7.7 | 8 | 7.6 | 922,020 |
| June 10, 2026 | 7.9 | 7.65 | 7.65 | 8.2 | 7.5 | 2.25M |
| June 09, 2026 | 7.9 | 7.7 | 7.7 | 8.4 | 7.7 | 6.82M |
| June 08, 2026 | 7.8 | 7.9 | 7.9 | 8.2 | 7.6 | 2.73M |
| June 05, 2026 | 8.35 | 8.6 | 8.6 | 8.6 | 7.7 | 2.64M |
| June 04, 2026 | 8.25 | 8.4 | 8.4 | 8.6 | 7.9 | 5.97M |
| June 03, 2026 | 7.7 | 8.5 | 8.5 | 9 | 7.3 | 21.26M |
| June 02, 2026 | 6.5 | 7.4 | 7.4 | 7.6 | 6.1 | 11.17M |
| June 01, 2026 | 6 | 6.56 | 6.56 | 6.56 | 5.7 | 1.74M |
| May 29, 2026 | 5.8 | 5.85 | 5.85 | 6 | 5.4 | 1.87M |
| May 28, 2026 | 5.55 | 5.6 | 5.6 | 5.8 | 5.3 | 1.59M |
| May 27, 2026 | 5.55 | 5.55 | 5.55 | 5.8 | 5.3 | 1.36M |
| May 26, 2026 | 4.93 | 5.55 | 5.55 | 5.8 | 4.7 | 6.02M |
| May 22, 2026 | 4.7 | 5.04 | 5.04 | 5.04 | 4.7 | 171,389 |
| May 21, 2026 | 4.8 | 4.95 | 4.95 | 4.95 | 4.7 | 586,749 |
| May 20, 2026 | 4.8 | 4.8 | 4.8 | 4.9 | 4.7 | 748,195 |
| May 19, 2026 | 4.8 | 4.8 | 4.8 | 4.9 | 4.7 | 787,254 |
| May 18, 2026 | 4.75 | 4.8 | 4.8 | 4.9 | 4.6 | 614,335 |
| May 15, 2026 | 4.75 | 4.75 | 4.75 | 4.9 | 4.6 | 501,207 |
| May 14, 2026 | 4.75 | 4.9 | 4.9 | 4.9 | 4.6 | 441,426 |
| May 13, 2026 | 4.5 | 4.75 | 4.75 | 4.9 | 4.3 | 1.11M |
| May 12, 2026 | 4.7 | 4.5 | 4.5 | 4.7 | 4.3 | 547,154 |
| May 11, 2026 | 4.5 | 4.5 | 4.5 | 4.7 | 4.3 | 1.34M |
| May 08, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 853,970 |
| May 07, 2026 | 4.5 | 4.55 | 4.55 | 4.7 | 4.2 | 1.5M |
AD
