OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 30,527 |
| 2026-07-29 | 5.850 | 6.000 | 5.500 | 5.750 | 5.750 | 509,917 |
| 2026-07-28 | 5.600 | 5.960 | 5.500 | 5.850 | 5.850 | 237,138 |
| 2026-07-27 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 2,352 |
| 2026-07-24 | 5.600 | 5.611 | 5.575 | 5.600 | 5.600 | 180,083 |
| 2026-07-23 | 5.600 | 5.700 | 5.510 | 5.600 | 5.600 | 3,656 |
| 2026-07-22 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 68,556 |
| 2026-07-21 | 5.600 | 5.630 | 5.510 | 5.600 | 5.600 | 110,644 |
| 2026-07-20 | 5.600 | 5.700 | 5.510 | 5.600 | 5.600 | 158,622 |
| 2026-07-17 | 5.805 | 5.805 | 5.500 | 5.600 | 5.600 | 84,838 |
| 2026-07-16 | 6.400 | 6.500 | 5.805 | 5.850 | 5.850 | 697,466 |
| 2026-07-15 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 17,629 |
| 2026-07-14 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 43,158 |
| 2026-07-13 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 71,771 |
| 2026-07-10 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 57,102 |
| 2026-07-09 | 6.300 | 6.452 | 6.209 | 6.400 | 6.400 | 143,322 |
| 2026-07-08 | 6.350 | 6.400 | 6.200 | 6.300 | 6.300 | 146,874 |
| 2026-07-07 | 6.350 | 6.400 | 6.300 | 6.350 | 6.350 | 21,909 |
| 2026-07-06 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 113,801 |
| 2026-07-03 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 148,078 |
| 2026-07-02 | 6.450 | 6.500 | 6.255 | 6.450 | 6.450 | 266,542 |
| 2026-07-01 | 6.400 | 6.500 | 6.300 | 6.450 | 6.450 | 233,822 |
| 2026-06-30 | 6.350 | 6.500 | 6.200 | 6.400 | 6.400 | 104,678 |
| 2026-06-29 | 6.350 | 6.494 | 6.200 | 6.350 | 6.350 | 266,366 |
| 2026-06-26 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 60,115 |
| 2026-06-25 | 6.195 | 6.350 | 6.195 | 6.350 | 6.350 | 372,146 |
| 2026-06-24 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 143,644 |
| 2026-06-23 | 5.950 | 6.200 | 5.733 | 6.100 | 6.100 | 153,013 |
| 2026-06-22 | 5.950 | 6.200 | 5.700 | 5.950 | 5.950 | 306,620 |
| 2026-06-19 | 5.950 | 6.200 | 5.700 | 5.950 | 5.950 | 131,941 |
| 2026-06-18 | 5.950 | 6.200 | 5.726 | 5.950 | 5.950 | 36,063 |
| 2026-06-17 | 5.950 | 6.145 | 5.755 | 5.950 | 5.950 | 19,243 |
| 2026-06-16 | 6.200 | 6.400 | 5.900 | 5.950 | 5.950 | 96,761 |
| 2026-06-15 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 58,819 |
| 2026-06-12 | 6.250 | 6.500 | 5.997 | 6.200 | 6.200 | 148,226 |
| 2026-06-11 | 6.350 | 6.500 | 6.000 | 6.250 | 6.250 | 376,246 |
| 2026-06-10 | 6.350 | 6.380 | 6.200 | 6.350 | 6.350 | 49,782 |
| 2026-06-09 | 6.350 | 6.456 | 6.200 | 6.350 | 6.350 | 435,559 |
| 2026-06-08 | 6.250 | 6.500 | 6.000 | 6.350 | 6.350 | 482,639 |
| 2026-06-05 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 480,521 |
| 2026-06-04 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 10,762 |
| 2026-06-03 | 6.250 | 6.500 | 6.110 | 6.250 | 6.250 | 24,144 |
| 2026-06-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 238,274 |
| 2026-06-01 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 394,386 |
| 2026-05-29 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 132,371 |
| 2026-05-28 | 6.250 | 6.500 | 5.500 | 6.100 | 6.100 | 1,105,290 |
| 2026-05-27 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 79,199 |
| 2026-05-26 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 9,384 |
| 2026-05-22 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 78,204 |
| 2026-05-21 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 186,904 |
| 2026-05-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-19 | 5.750 | 5.940 | 5.500 | 5.750 | 5.750 | 482,357 |
| 2026-05-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 100,516 |
| 2026-05-15 | 5.700 | 6.000 | 5.500 | 5.750 | 5.750 | 282,005 |
| 2026-05-14 | 5.050 | 6.000 | 5.000 | 5.700 | 5.700 | 2,871,854 |
| 2026-05-13 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 52,777 |
| 2026-05-12 | 5.100 | 5.200 | 4.900 | 5.000 | 5.000 | 53,607 |
| 2026-05-11 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 72,419 |
| 2026-05-08 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 172,989 |
| 2026-05-07 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 14,826 |
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.