OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 25.500 | 25.666 | 25.000 | 25.500 | 25.500 | 137,974 |
| 2024-03-13 | 25.000 | 27.500 | 24.200 | 25.500 | 25.500 | 1,610,916 |
| 2024-03-12 | 24.250 | 24.500 | 23.000 | 24.000 | 24.000 | 89,788 |
| 2024-03-11 | 24.500 | 25.000 | 24.000 | 25.000 | 25.000 | 103,176 |
| 2024-03-08 | 24.500 | 25.000 | 24.000 | 24.500 | 24.500 | 22,641 |
| 2024-03-07 | 24.500 | 25.500 | 24.000 | 24.750 | 24.750 | 71,146 |
| 2024-03-06 | 24.750 | 25.000 | 23.000 | 24.500 | 24.500 | 46,904 |
| 2024-03-05 | 27.000 | 27.000 | 24.280 | 24.750 | 24.750 | 628,866 |
| 2024-03-04 | 28.500 | 29.000 | 26.000 | 26.500 | 26.500 | 329,566 |
| 2024-03-01 | 26.904 | 29.330 | 26.904 | 28.500 | 28.500 | 1,354,531 |
| 2024-02-29 | 25.000 | 27.500 | 24.500 | 26.750 | 26.750 | 454,393 |
| 2024-02-28 | 25.250 | 26.500 | 24.500 | 25.000 | 25.000 | 642,109 |
| 2024-02-27 | 22.750 | 26.410 | 22.500 | 25.250 | 25.250 | 1,328,650 |
| 2024-02-26 | 22.000 | 23.000 | 22.000 | 22.500 | 22.500 | 241,011 |
| 2024-02-23 | 22.000 | 22.500 | 21.500 | 22.000 | 22.000 | 271,606 |
| 2024-02-22 | 22.165 | 22.165 | 21.528 | 22.000 | 22.000 | 113,074 |
| 2024-02-21 | 22.150 | 22.999 | 22.150 | 22.500 | 22.500 | 80,574 |
| 2024-02-20 | 23.000 | 23.500 | 21.150 | 22.000 | 22.000 | 457,135 |
| 2024-02-19 | 23.500 | 24.000 | 23.000 | 24.000 | 24.000 | 181,249 |
| 2024-02-16 | 24.250 | 24.500 | 23.150 | 23.500 | 23.500 | 119,259 |
| 2024-02-15 | 24.250 | 24.500 | 24.001 | 24.250 | 24.250 | 83,378 |
| 2024-02-14 | 24.500 | 25.000 | 24.000 | 24.250 | 24.250 | 48,005 |
| 2024-02-13 | 25.222 | 25.222 | 24.255 | 24.500 | 24.500 | 117,887 |
| 2024-02-12 | 25.500 | 25.684 | 25.000 | 25.250 | 25.250 | 114,994 |
| 2024-02-09 | 25.500 | 25.800 | 25.000 | 25.500 | 25.500 | 108,112 |
| 2024-02-08 | 25.500 | 26.000 | 25.083 | 25.500 | 25.500 | 88,917 |
| 2024-02-07 | 26.500 | 26.500 | 25.075 | 25.500 | 25.500 | 418,293 |
| 2024-02-06 | 27.000 | 27.000 | 26.000 | 26.500 | 26.500 | 60,910 |
| 2024-02-05 | 28.000 | 28.000 | 26.250 | 27.000 | 27.000 | 131,963 |
| 2024-02-02 | 28.000 | 29.000 | 27.550 | 28.000 | 28.000 | 91,542 |
| 2024-02-01 | 28.500 | 29.000 | 27.000 | 28.000 | 28.000 | 69,584 |
| 2024-01-31 | 28.500 | 29.000 | 28.000 | 28.500 | 28.500 | 38,128 |
| 2024-01-30 | 27.500 | 30.000 | 27.000 | 28.500 | 28.500 | 787,155 |
| 2024-01-29 | 27.750 | 28.000 | 27.000 | 27.500 | 27.500 | 79,167 |
| 2024-01-26 | 25.400 | 28.000 | 25.400 | 27.750 | 27.750 | 609,769 |
| 2024-01-25 | 25.250 | 26.000 | 24.500 | 25.250 | 25.250 | 105,957 |
| 2024-01-24 | 25.250 | 25.465 | 24.500 | 25.250 | 25.250 | 15,977 |
| 2024-01-23 | 25.500 | 26.000 | 24.500 | 25.000 | 25.000 | 14,464 |
| 2024-01-22 | 25.750 | 26.000 | 25.000 | 25.500 | 25.500 | 34,727 |
| 2024-01-19 | 25.750 | 26.500 | 25.000 | 25.750 | 25.750 | 164,717 |
| 2024-01-18 | 25.750 | 26.500 | 25.465 | 25.750 | 25.750 | 282,254 |
| 2024-01-17 | 25.750 | 26.500 | 25.000 | 25.750 | 25.750 | 85,966 |
| 2024-01-16 | 25.500 | 26.500 | 25.000 | 25.750 | 25.750 | 121,296 |
| 2024-01-15 | 25.500 | 26.500 | 25.000 | 25.800 | 25.800 | 79,649 |
| 2024-01-12 | 25.150 | 25.150 | 24.500 | 24.500 | 24.500 | 48,320 |
| 2024-01-11 | 25.500 | 25.500 | 25.010 | 25.500 | 25.500 | 91,528 |
| 2024-01-10 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 41,115 |
| 2024-01-09 | 25.500 | 25.500 | 25.000 | 25.500 | 25.500 | 36,367 |
| 2024-01-08 | 25.750 | 26.000 | 25.000 | 25.500 | 25.500 | 99,931 |
| 2024-01-05 | 26.500 | 27.000 | 25.310 | 25.750 | 25.750 | 126,603 |
| 2024-01-04 | 27.000 | 27.000 | 25.900 | 25.900 | 25.900 | 67,320 |
| 2024-01-03 | 27.500 | 28.000 | 27.000 | 27.250 | 27.250 | 320,225 |
| 2024-01-02 | 27.000 | 28.000 | 26.500 | 27.500 | 27.500 | 208,979 |
| 2023-12-29 | 26.250 | 27.000 | 25.820 | 26.750 | 26.750 | 138,283 |
| 2023-12-28 | 26.250 | 27.000 | 25.500 | 26.250 | 26.250 | 48,379 |
| 2023-12-27 | 25.000 | 26.700 | 25.000 | 26.250 | 26.250 | 224,182 |
| 2023-12-22 | 25.000 | 25.470 | 25.000 | 25.000 | 25.000 | 46,561 |
| 2023-12-21 | 24.750 | 25.200 | 24.000 | 24.500 | 24.500 | 106,393 |
| 2023-12-20 | 24.500 | 25.500 | 24.105 | 24.750 | 24.750 | 178,891 |
| 2023-12-19 | 24.750 | 25.000 | 24.000 | 24.500 | 24.500 | 706 |
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.