OptiBiotix Health Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	26.500	27.000	25.500	26.500	26.500	421,222
2023-09-22	24.750	28.099	24.000	26.500	26.500	1,378,126
2023-09-21	22.750	23.500	22.360	22.500	22.500	120,737
2023-09-20	22.500	24.000	21.500	21.500	21.500	185,241
2023-09-19	23.500	24.500	22.040	22.250	22.250	111,663
2023-09-18	23.500	23.740	22.756	23.500	23.500	68,590
2023-09-15	21.750	24.000	20.600	23.500	23.500	718,899
2023-09-14	24.500	25.000	20.600	20.600	20.600	776,910
2023-09-13	25.000	25.250	24.000	24.500	24.500	213,876
2023-09-12	25.500	25.500	24.500	25.000	25.000	60,529
2023-09-11	25.500	26.000	25.000	25.500	25.500	224,647
2023-09-08	26.000	26.000	25.255	25.500	25.500	130,901
2023-09-07	27.250	27.500	25.225	26.250	26.250	273,789
2023-09-06	27.500	28.500	27.000	27.250	27.250	178,955
2023-09-05	28.750	29.500	27.000	27.500	27.500	115,460
2023-09-04	28.750	30.000	28.000	28.750	28.750	136,650
2023-09-01	29.750	30.500	28.500	28.750	28.750	249,521
2023-08-31	31.000	31.000	29.015	29.750	29.750	124,127
2023-08-30	29.500	31.600	29.350	31.000	31.000	269,709
2023-08-29	27.950	30.900	27.950	29.500	29.500	597,208
2023-08-25	28.500	29.000	27.500	27.750	27.750	45,589
2023-08-24	28.500	29.000	28.000	28.500	28.500	107,318
2023-08-23	28.750	29.340	28.000	28.500	28.500	173,667
2023-08-22	28.250	29.950	28.000	29.500	29.500	193,776
2023-08-21	29.750	30.500	27.500	28.250	28.250	205,456
2023-08-18	32.250	33.500	29.000	29.750	29.750	280,215
2023-08-17	30.000	33.000	29.000	32.250	32.250	386,169
2023-08-16	31.500	32.000	29.000	29.500	29.500	222,385
2023-08-15	27.500	31.900	27.000	31.250	31.250	413,592
2023-08-14	30.250	31.000	27.000	27.500	27.500	592,351
2023-08-11	31.500	32.000	29.000	30.250	30.250	256,987
2023-08-10	30.500	32.740	30.000	31.500	31.500	400,613
2023-08-09	33.500	34.000	28.600	30.500	30.500	733,942
2023-08-08	35.350	35.350	33.000	33.500	33.500	629,432
2023-08-07	37.500	38.000	35.000	35.250	35.250	658,944
2023-08-04	37.500	39.600	36.000	39.000	39.000	1,559,476
2023-08-03	33.500	37.500	33.000	37.000	37.000	1,942,708
2023-08-02	30.000	34.770	30.000	33.500	33.500	1,479,560
2023-08-01	27.750	30.000	27.500	29.500	29.500	774,276
2023-07-31	28.000	29.000	26.000	27.500	27.500	507,277
2023-07-28	25.000	30.000	24.500	28.250	28.250	2,455,112
2023-07-27	30.500	30.550	24.000	25.000	25.000	4,386,579
2023-07-26	38.500	43.495	27.000	31.000	31.000	10,714,510
2023-07-25	28.500	38.000	22.272	37.600	37.600	8,945,626
2023-07-24	22.000	28.000	21.280	27.400	27.400	7,758,624
2023-07-21	14.500	21.250	14.500	20.800	20.800	7,805,097
2023-07-20	11.500	15.500	11.000	14.375	14.375	3,372,636
2023-07-19	7.500	12.500	7.500	11.750	11.750	3,896,147
2023-07-18	8.000	8.000	7.255	7.350	7.350	443,326
2023-07-17	8.095	8.095	7.807	8.000	8.000	76,855
2023-07-14	7.750	8.150	7.686	8.150	8.150	245,697
2023-07-13	8.150	8.300	7.510	7.750	7.750	230,410
2023-07-12	8.500	8.674	8.000	8.150	8.150	229,204
2023-07-11	9.000	9.199	8.150	8.500	8.500	294,715
2023-07-10	9.550	9.605	8.550	9.000	9.000	302,502
2023-07-07	9.750	9.955	9.155	9.550	9.550	436,831
2023-07-06	9.171	10.000	9.171	9.550	9.550	318,810
2023-07-05	9.750	9.920	8.615	9.300	9.300	603,917
2023-07-04	9.500	10.000	9.300	9.750	9.750	674,297
2023-07-03	8.250	9.715	8.100	9.500	9.500	1,428,657

← NewerPage 14 of 21 · 1,260 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.