OptiBiotix Health Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	25.500	26.000	24.070	24.500	24.500	107,363
2023-12-15	26.000	26.000	25.000	25.500	25.500	184,497
2023-12-14	26.440	26.440	25.300	26.000	26.000	40,844
2023-12-13	26.250	26.930	25.500	26.500	26.500	135,753
2023-12-12	26.250	27.000	25.500	26.250	26.250	21,030
2023-12-11	26.750	27.500	25.640	26.250	26.250	46,410
2023-12-08	26.750	26.945	26.240	26.750	26.750	31,809
2023-12-07	26.750	27.000	26.024	26.750	26.750	46,277
2023-12-06	26.750	27.500	26.215	26.750	26.750	93,450
2023-12-05	26.500	27.068	26.000	26.750	26.750	132,951
2023-12-04	26.250	27.000	25.855	26.250	26.250	46,643
2023-12-01	26.500	27.500	25.750	26.250	26.250	78,166
2023-11-30	26.250	27.500	25.502	26.500	26.500	77,169
2023-11-29	26.750	27.500	25.800	26.500	26.500	160,565
2023-11-28	26.000	28.000	26.000	26.750	26.750	154,200
2023-11-27	26.750	27.000	25.000	25.250	25.250	174,834
2023-11-24	26.750	27.500	26.000	26.750	26.750	26,918
2023-11-23	26.750	27.500	26.000	26.750	26.750	70,734
2023-11-22	27.750	28.000	26.060	26.750	26.750	42,570
2023-11-21	27.250	28.000	27.000	27.500	27.500	44,221
2023-11-20	28.000	28.500	27.000	27.250	27.250	202,943
2023-11-17	28.000	28.100	27.660	28.000	28.000	10,364
2023-11-16	28.500	29.500	27.500	28.000	28.000	200,399
2023-11-15	29.000	29.500	27.600	28.500	28.500	151,332
2023-11-14	27.750	29.800	26.545	29.000	29.000	408,240
2023-11-13	28.500	30.000	28.000	30.000	30.000	290,743
2023-11-10	28.250	29.000	27.000	28.500	28.500	397,025
2023-11-09	28.750	29.500	28.000	28.000	28.000	121,259
2023-11-08	28.750	29.500	28.110	28.750	28.750	95,590
2023-11-07	30.000	30.500	28.750	28.750	28.750	331,936
2023-11-06	30.250	30.500	29.856	30.000	30.000	15,107
2023-11-03	30.250	32.500	29.500	30.000	30.000	162,816
2023-11-02	32.500	32.986	29.500	30.250	30.250	415,345
2023-11-01	33.250	34.982	32.027	32.500	32.500	434,077
2023-10-31	33.500	34.000	32.500	32.500	32.500	124,348
2023-10-30	33.000	34.000	32.000	33.500	33.500	264,840
2023-10-27	32.000	34.000	31.870	33.000	33.000	84,750
2023-10-26	31.750	32.500	31.500	32.000	32.000	254,557
2023-10-25	30.500	33.500	30.000	31.750	31.750	597,561
2023-10-24	28.500	31.000	28.300	30.500	30.500	961,077
2023-10-23	28.000	30.390	27.500	28.900	28.900	1,180,028
2023-10-20	26.250	27.500	26.150	26.750	26.750	99,436
2023-10-19	27.000	27.000	25.500	25.500	25.500	141,321
2023-10-18	27.000	27.200	26.500	26.750	26.750	214,717
2023-10-17	26.750	27.500	26.650	27.000	27.000	95,025
2023-10-16	26.500	27.480	26.500	26.750	26.750	202,400
2023-10-13	25.500	27.000	25.000	26.500	26.500	265,003
2023-10-12	25.500	26.000	25.000	25.500	25.500	101,450
2023-10-11	24.750	25.500	24.000	24.750	24.750	41,295
2023-10-10	24.750	25.500	24.000	24.750	24.750	32,682
2023-10-09	25.750	26.500	24.440	24.750	24.750	162,063
2023-10-06	25.250	26.500	25.000	25.750	25.750	87,178
2023-10-05	25.000	25.500	24.500	25.250	25.250	110,719
2023-10-04	26.250	26.500	24.000	25.000	25.000	379,796
2023-10-03	26.750	27.000	25.727	26.250	26.250	130,556
2023-10-02	28.000	28.000	26.310	26.750	26.750	128,156
2023-09-29	28.000	28.390	27.500	28.000	28.000	267,488
2023-09-28	27.750	30.000	27.000	27.750	27.750	2,198,206
2023-09-27	25.750	27.800	22.000	27.000	27.000	1,097,762
2023-09-26	26.500	28.850	26.000	26.400	26.400	580,109

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.