OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 20.250 | 20.500 | 19.500 | 19.750 | 19.750 | 331,280 |
| 2024-09-04 | 20.750 | 21.000 | 20.000 | 20.250 | 20.250 | 299,161 |
| 2024-09-03 | 20.750 | 20.950 | 20.300 | 20.750 | 20.750 | 74,086 |
| 2024-09-02 | 22.250 | 22.500 | 20.665 | 20.750 | 20.750 | 255,218 |
| 2024-08-30 | 23.000 | 23.500 | 21.600 | 22.500 | 22.500 | 26,598 |
| 2024-08-29 | 22.500 | 23.000 | 22.000 | 22.750 | 22.750 | 144,097 |
| 2024-08-28 | 23.000 | 24.000 | 22.000 | 22.500 | 22.500 | 46,208 |
| 2024-08-27 | 24.250 | 24.500 | 22.075 | 22.250 | 22.250 | 265,332 |
| 2024-08-23 | 24.000 | 24.500 | 23.500 | 24.000 | 24.000 | 72,918 |
| 2024-08-22 | 24.250 | 24.500 | 23.500 | 24.000 | 24.000 | 90,288 |
| 2024-08-21 | 24.000 | 24.500 | 22.125 | 24.000 | 24.000 | 920,571 |
| 2024-08-20 | 25.750 | 27.000 | 22.730 | 24.000 | 24.000 | 957,942 |
| 2024-08-19 | 25.500 | 26.000 | 24.550 | 24.750 | 24.750 | 86,249 |
| 2024-08-16 | 25.750 | 26.500 | 25.006 | 25.500 | 25.500 | 180,771 |
| 2024-08-15 | 25.750 | 26.500 | 25.000 | 26.000 | 26.000 | 31,618 |
| 2024-08-14 | 26.500 | 26.500 | 25.300 | 26.000 | 26.000 | 361,293 |
| 2024-08-13 | 27.000 | 27.500 | 26.000 | 26.500 | 26.500 | 81,503 |
| 2024-08-12 | 26.750 | 27.500 | 26.500 | 27.000 | 27.000 | 132,146 |
| 2024-08-09 | 27.000 | 27.990 | 26.500 | 26.750 | 26.750 | 257,206 |
| 2024-08-08 | 28.250 | 29.000 | 26.665 | 27.000 | 27.000 | 159,334 |
| 2024-08-07 | 27.081 | 29.000 | 27.081 | 28.250 | 28.250 | 718,133 |
| 2024-08-06 | 25.500 | 27.500 | 25.500 | 27.000 | 27.000 | 374,215 |
| 2024-08-05 | 25.500 | 26.200 | 25.400 | 25.750 | 25.750 | 177,409 |
| 2024-08-02 | 25.000 | 27.500 | 24.500 | 25.500 | 25.500 | 1,572,981 |
| 2024-08-01 | 25.250 | 26.450 | 23.000 | 25.000 | 25.000 | 1,152,533 |
| 2024-07-31 | 26.250 | 26.266 | 24.000 | 24.750 | 24.750 | 838,796 |
| 2024-07-30 | 28.500 | 29.000 | 26.000 | 26.250 | 26.250 | 1,236,451 |
| 2024-07-29 | 30.500 | 31.500 | 28.000 | 28.500 | 28.500 | 1,044,678 |
| 2024-07-26 | 30.500 | 31.649 | 29.755 | 31.100 | 31.100 | 613,658 |
| 2024-07-25 | 30.500 | 31.000 | 28.310 | 30.500 | 30.500 | 1,891,731 |
| 2024-07-24 | 33.000 | 35.000 | 30.366 | 31.000 | 31.000 | 2,063,396 |
| 2024-07-23 | 27.000 | 33.830 | 26.000 | 33.000 | 33.000 | 3,054,310 |
| 2024-07-22 | 24.000 | 28.800 | 24.000 | 28.600 | 28.600 | 2,186,296 |
| 2024-07-19 | 22.000 | 24.500 | 21.500 | 24.000 | 24.000 | 644,605 |
| 2024-07-18 | 22.750 | 23.000 | 21.500 | 21.750 | 21.750 | 500,980 |
| 2024-07-17 | 21.750 | 23.111 | 21.500 | 22.750 | 22.750 | 479,757 |
| 2024-07-16 | 20.250 | 22.100 | 19.000 | 21.750 | 21.750 | 624,383 |
| 2024-07-15 | 24.000 | 24.500 | 20.000 | 20.100 | 20.100 | 1,008,287 |
| 2024-07-12 | 19.000 | 25.000 | 18.500 | 24.500 | 24.500 | 2,503,747 |
| 2024-07-11 | 17.500 | 19.500 | 17.000 | 19.000 | 19.000 | 1,366,151 |
| 2024-07-10 | 14.516 | 18.500 | 14.516 | 17.250 | 17.250 | 1,621,928 |
| 2024-07-09 | 14.750 | 15.000 | 14.066 | 14.500 | 14.500 | 138,168 |
| 2024-07-08 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 58,473 |
| 2024-07-05 | 15.250 | 15.300 | 14.617 | 14.750 | 14.750 | 68,434 |
| 2024-07-04 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 34,489 |
| 2024-07-03 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 103,982 |
| 2024-07-02 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 83,785 |
| 2024-07-01 | 16.250 | 16.500 | 15.135 | 15.250 | 15.250 | 200,412 |
| 2024-06-28 | 16.000 | 16.088 | 15.500 | 16.000 | 16.000 | 38,250 |
| 2024-06-27 | 16.000 | 16.500 | 15.780 | 16.000 | 16.000 | 55,987 |
| 2024-06-26 | 15.750 | 16.500 | 15.655 | 16.000 | 16.000 | 282,805 |
| 2024-06-25 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 22,902 |
| 2024-06-24 | 16.000 | 16.470 | 15.500 | 15.750 | 15.750 | 253,080 |
| 2024-06-21 | 15.750 | 16.500 | 15.500 | 16.000 | 16.000 | 318,594 |
| 2024-06-20 | 16.250 | 17.000 | 15.500 | 15.750 | 15.750 | 185,669 |
| 2024-06-19 | 16.250 | 16.250 | 15.555 | 16.250 | 16.250 | 16,700 |
| 2024-06-18 | 16.500 | 17.000 | 15.500 | 16.250 | 16.250 | 113,459 |
| 2024-06-17 | 16.500 | 16.670 | 16.000 | 16.500 | 16.500 | 22,804 |
| 2024-06-14 | 16.750 | 17.000 | 16.000 | 16.500 | 16.500 | 169,683 |
| 2024-06-13 | 16.750 | 16.980 | 16.500 | 16.750 | 16.750 | 55,143 |
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.