OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 17.250 | 17.500 | 16.500 | 16.750 | 16.750 | 100,586 |
| 2024-06-11 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 95,010 |
| 2024-06-10 | 17.250 | 17.400 | 17.001 | 17.250 | 17.250 | 16,098 |
| 2024-06-07 | 17.250 | 17.400 | 17.035 | 17.250 | 17.250 | 20,445 |
| 2024-06-06 | 17.500 | 17.520 | 17.000 | 17.250 | 17.250 | 132,562 |
| 2024-06-05 | 17.500 | 18.000 | 17.010 | 17.500 | 17.500 | 31,209 |
| 2024-06-04 | 17.250 | 18.000 | 17.128 | 17.500 | 17.500 | 122,391 |
| 2024-06-03 | 18.250 | 19.000 | 17.000 | 17.250 | 17.250 | 339,080 |
| 2024-05-31 | 18.250 | 19.000 | 17.565 | 18.250 | 18.250 | 44,934 |
| 2024-05-30 | 18.250 | 18.949 | 17.725 | 18.250 | 18.250 | 8,931 |
| 2024-05-29 | 18.750 | 19.050 | 17.515 | 18.250 | 18.250 | 340,625 |
| 2024-05-28 | 18.125 | 19.140 | 17.750 | 18.750 | 18.750 | 116,607 |
| 2024-05-24 | 18.125 | 18.500 | 17.750 | 18.125 | 18.125 | 34,129 |
| 2024-05-23 | 18.125 | 18.300 | 17.829 | 18.125 | 18.125 | 116,165 |
| 2024-05-22 | 18.125 | 18.410 | 17.971 | 18.125 | 18.125 | 75,129 |
| 2024-05-21 | 18.125 | 18.500 | 17.750 | 18.125 | 18.125 | 111,267 |
| 2024-05-20 | 18.125 | 18.500 | 17.750 | 18.125 | 18.125 | 211,253 |
| 2024-05-17 | 18.000 | 18.500 | 17.500 | 18.125 | 18.125 | 125,995 |
| 2024-05-16 | 18.000 | 18.188 | 17.660 | 18.000 | 18.000 | 125,269 |
| 2024-05-15 | 18.000 | 18.000 | 17.575 | 18.000 | 18.000 | 53,830 |
| 2024-05-14 | 18.000 | 18.150 | 17.500 | 18.000 | 18.000 | 24,135 |
| 2024-05-13 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 7,895 |
| 2024-05-10 | 17.500 | 18.400 | 17.363 | 18.000 | 18.000 | 242,114 |
| 2024-05-09 | 17.750 | 18.000 | 17.000 | 17.500 | 17.500 | 194,018 |
| 2024-05-08 | 18.250 | 18.500 | 17.500 | 17.750 | 17.750 | 160,602 |
| 2024-05-07 | 18.000 | 19.000 | 17.500 | 19.000 | 19.000 | 265,059 |
| 2024-05-03 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 66,018 |
| 2024-05-02 | 18.250 | 19.000 | 17.500 | 18.000 | 18.000 | 336,970 |
| 2024-05-01 | 18.250 | 19.000 | 17.500 | 18.250 | 18.250 | 144,329 |
| 2024-04-30 | 17.750 | 18.430 | 17.500 | 18.250 | 18.250 | 215,337 |
| 2024-04-29 | 17.750 | 18.000 | 17.000 | 17.250 | 17.250 | 105,476 |
| 2024-04-26 | 17.750 | 18.000 | 17.200 | 17.750 | 17.750 | 58,159 |
| 2024-04-25 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 16,701 |
| 2024-04-24 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 1,875 |
| 2024-04-23 | 17.750 | 18.000 | 17.505 | 17.750 | 17.750 | 22,868 |
| 2024-04-22 | 18.000 | 18.500 | 17.500 | 17.750 | 17.750 | 129,924 |
| 2024-04-19 | 18.000 | 18.500 | 17.755 | 18.000 | 18.000 | 31,591 |
| 2024-04-18 | 18.000 | 18.140 | 17.500 | 18.000 | 18.000 | 13,173 |
| 2024-04-17 | 18.500 | 18.500 | 17.820 | 18.000 | 18.000 | 373,118 |
| 2024-04-16 | 19.250 | 19.500 | 18.500 | 18.750 | 18.750 | 92,081 |
| 2024-04-15 | 19.250 | 19.500 | 19.055 | 19.250 | 19.250 | 20,557 |
| 2024-04-12 | 20.000 | 20.500 | 19.000 | 19.250 | 19.250 | 456,009 |
| 2024-04-11 | 19.413 | 20.000 | 19.413 | 20.000 | 20.000 | 649,140 |
| 2024-04-10 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 72,598 |
| 2024-04-09 | 19.000 | 19.500 | 18.500 | 19.250 | 19.250 | 424,561 |
| 2024-04-08 | 19.250 | 19.500 | 18.500 | 19.000 | 19.000 | 392,514 |
| 2024-04-05 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 38,576 |
| 2024-04-04 | 19.750 | 21.500 | 19.000 | 19.250 | 19.250 | 377,280 |
| 2024-04-03 | 20.250 | 21.500 | 19.500 | 19.750 | 19.750 | 308,082 |
| 2024-04-02 | 20.250 | 20.500 | 19.625 | 20.250 | 20.250 | 349,657 |
| 2024-03-28 | 21.000 | 21.500 | 19.600 | 19.600 | 19.600 | 572,429 |
| 2024-03-27 | 20.750 | 21.500 | 20.625 | 21.000 | 21.000 | 109,092 |
| 2024-03-26 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 158,969 |
| 2024-03-25 | 21.000 | 22.000 | 20.500 | 21.000 | 21.000 | 915,617 |
| 2024-03-22 | 24.500 | 25.000 | 23.500 | 23.750 | 23.750 | 200,206 |
| 2024-03-21 | 24.500 | 25.000 | 24.000 | 24.500 | 24.500 | 63,462 |
| 2024-03-20 | 24.500 | 25.000 | 24.100 | 24.500 | 24.500 | 220,276 |
| 2024-03-19 | 24.750 | 25.500 | 24.288 | 24.500 | 24.500 | 196,234 |
| 2024-03-18 | 25.500 | 26.000 | 25.000 | 25.250 | 25.250 | 90,277 |
| 2024-03-15 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 121,052 |
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.