OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 16.750 | 17.000 | 16.555 | 16.750 | 16.750 | 111,145 |
| 2022-10-06 | 16.750 | 17.000 | 16.623 | 16.750 | 16.750 | 9,500 |
| 2022-10-05 | 16.750 | 17.000 | 16.615 | 16.750 | 16.750 | 43,791 |
| 2022-10-04 | 17.000 | 17.500 | 16.500 | 16.750 | 16.750 | 44,395 |
| 2022-10-03 | 17.000 | 17.500 | 16.610 | 17.000 | 17.000 | 159,492 |
| 2022-09-30 | 17.000 | 17.450 | 16.926 | 17.000 | 17.000 | 86,980 |
| 2022-09-29 | 17.000 | 17.500 | 16.900 | 17.000 | 17.000 | 34,961 |
| 2022-09-28 | 16.550 | 17.449 | 16.550 | 17.000 | 17.000 | 231,292 |
| 2022-09-27 | 17.000 | 17.000 | 16.195 | 16.500 | 16.500 | 59,864 |
| 2022-09-26 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 36,721 |
| 2022-09-23 | 17.250 | 17.288 | 17.000 | 17.125 | 17.125 | 132,447 |
| 2022-09-22 | 17.250 | 17.700 | 17.015 | 17.250 | 17.250 | 72,783 |
| 2022-09-21 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 96,977 |
| 2022-09-20 | 17.250 | 17.250 | 17.010 | 17.250 | 17.250 | 66,606 |
| 2022-09-16 | 17.880 | 17.880 | 17.000 | 17.250 | 17.250 | 165,343 |
| 2022-09-15 | 18.000 | 18.500 | 17.510 | 18.000 | 18.000 | 52,514 |
| 2022-09-14 | 18.114 | 18.114 | 17.510 | 18.000 | 18.000 | 51,730 |
| 2022-09-13 | 18.110 | 18.110 | 18.000 | 18.000 | 18.000 | 57,362 |
| 2022-09-12 | 17.500 | 18.500 | 17.225 | 18.500 | 18.500 | 336,325 |
| 2022-09-09 | 16.750 | 17.270 | 16.570 | 17.250 | 17.250 | 484,381 |
| 2022-09-08 | 17.250 | 17.500 | 16.220 | 16.750 | 16.750 | 223,777 |
| 2022-09-07 | 17.500 | 18.000 | 17.000 | 17.250 | 17.250 | 106,051 |
| 2022-09-06 | 17.500 | 18.000 | 17.500 | 17.500 | 17.500 | 8,430 |
| 2022-09-05 | 18.430 | 18.430 | 17.000 | 17.500 | 17.500 | 204,424 |
| 2022-09-02 | 18.650 | 18.650 | 18.000 | 18.500 | 18.500 | 151,691 |
| 2022-09-01 | 18.500 | 18.750 | 18.000 | 18.750 | 18.750 | 6,466 |
| 2022-08-31 | 19.000 | 19.000 | 18.064 | 18.500 | 18.500 | 118,595 |
| 2022-08-30 | 19.125 | 19.500 | 18.761 | 19.125 | 19.125 | 70,174 |
| 2022-08-26 | 19.125 | 19.500 | 18.755 | 19.125 | 19.125 | 136,664 |
| 2022-08-25 | 20.066 | 20.066 | 18.655 | 19.125 | 19.125 | 1,084,073 |
| 2022-08-24 | 20.000 | 20.500 | 18.000 | 20.300 | 20.300 | 2,129,132 |
| 2022-08-23 | 29.000 | 29.450 | 27.020 | 27.250 | 27.250 | 259,606 |
| 2022-08-22 | 30.000 | 30.850 | 28.350 | 29.000 | 29.000 | 199,320 |
| 2022-08-19 | 30.000 | 30.500 | 29.910 | 30.000 | 30.000 | 125,355 |
| 2022-08-18 | 30.000 | 30.500 | 29.500 | 30.000 | 30.000 | 11,934 |
| 2022-08-17 | 29.500 | 30.440 | 29.385 | 30.000 | 30.000 | 122,502 |
| 2022-08-16 | 30.020 | 30.020 | 29.500 | 29.500 | 29.500 | 53,344 |
| 2022-08-15 | 30.500 | 30.670 | 29.885 | 30.500 | 30.500 | 44,849 |
| 2022-08-12 | 30.000 | 30.820 | 29.700 | 30.500 | 30.500 | 145,936 |
| 2022-08-11 | 30.000 | 30.440 | 29.400 | 30.000 | 30.000 | 37,721 |
| 2022-08-10 | 31.130 | 31.130 | 29.400 | 30.000 | 30.000 | 148,805 |
| 2022-08-09 | 31.500 | 31.500 | 31.000 | 31.500 | 31.500 | 60,180 |
| 2022-08-08 | 31.500 | 32.000 | 30.000 | 31.500 | 31.500 | 74,830 |
| 2022-08-05 | 32.500 | 32.500 | 31.000 | 31.500 | 31.500 | 131,973 |
| 2022-08-04 | 32.500 | 32.750 | 32.000 | 32.500 | 32.500 | 92,038 |
| 2022-08-03 | 32.500 | 32.950 | 32.000 | 32.500 | 32.500 | 64,129 |
| 2022-08-02 | 33.354 | 33.354 | 30.000 | 32.500 | 32.500 | 603,696 |
| 2022-08-01 | 33.950 | 33.950 | 33.000 | 33.500 | 33.500 | 30,600 |
| 2022-07-29 | 34.750 | 35.340 | 33.650 | 33.750 | 33.750 | 159,154 |
| 2022-07-28 | 35.750 | 36.000 | 34.000 | 34.750 | 34.750 | 134,613 |
| 2022-07-27 | 37.000 | 37.860 | 35.006 | 35.750 | 35.750 | 240,711 |
| 2022-07-26 | 37.750 | 39.000 | 36.680 | 37.000 | 37.000 | 236,665 |
| 2022-07-25 | 34.750 | 39.000 | 34.000 | 38.000 | 38.000 | 744,717 |
| 2022-07-22 | 31.750 | 35.200 | 30.000 | 34.750 | 34.750 | 518,480 |
| 2022-07-21 | 32.510 | 32.510 | 31.300 | 31.750 | 31.750 | 110,119 |
| 2022-07-20 | 35.000 | 36.000 | 32.600 | 33.000 | 33.000 | 484,141 |
| 2022-07-19 | 36.750 | 37.335 | 34.140 | 35.000 | 35.000 | 590,763 |
| 2022-07-18 | 37.000 | 40.000 | 36.345 | 36.750 | 36.750 | 659,567 |
| 2022-07-15 | 38.250 | 39.900 | 36.550 | 37.000 | 37.000 | 867,914 |
| 2022-07-14 | 34.750 | 39.000 | 34.650 | 38.250 | 38.250 | 641,172 |
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.