OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 59,318 |
| 2026-05-05 | 5.100 | 5.240 | 5.010 | 5.100 | 5.100 | 758,651 |
| 2026-05-01 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 350,565 |
| 2026-04-30 | 4.850 | 4.970 | 4.736 | 4.900 | 4.900 | 53,083 |
| 2026-04-29 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 3,070 |
| 2026-04-28 | 4.900 | 4.900 | 4.500 | 4.850 | 4.850 | 838,582 |
| 2026-04-27 | 5.300 | 5.300 | 4.900 | 4.900 | 4.900 | 93,549 |
| 2026-04-24 | 5.350 | 5.500 | 5.203 | 5.350 | 5.350 | 912,071 |
| 2026-04-23 | 5.350 | 5.500 | 5.315 | 5.350 | 5.350 | 65,756 |
| 2026-04-22 | 5.350 | 5.500 | 5.316 | 5.350 | 5.350 | 189,848 |
| 2026-04-21 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 10,214 |
| 2026-04-20 | 5.350 | 5.350 | 5.301 | 5.350 | 5.350 | 69,391 |
| 2026-04-17 | 5.300 | 5.500 | 5.270 | 5.350 | 5.350 | 19,719 |
| 2026-04-16 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 619,678 |
| 2026-04-15 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 74,159 |
| 2026-04-14 | 5.350 | 5.500 | 5.226 | 5.300 | 5.300 | 38,539 |
| 2026-04-13 | 5.450 | 5.700 | 5.226 | 5.350 | 5.350 | 8,618 |
| 2026-04-10 | 5.250 | 5.500 | 5.238 | 5.450 | 5.450 | 799,017 |
| 2026-04-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 316,204 |
| 2026-04-08 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 232,699 |
| 2026-04-07 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 1,019,836 |
| 2026-04-02 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 1,271,629 |
| 2026-04-01 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 816,709 |
| 2026-03-31 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 1,173,833 |
| 2026-03-30 | 5.000 | 5.000 | 4.802 | 4.900 | 4.900 | 380,004 |
| 2026-03-27 | 5.250 | 5.500 | 4.660 | 5.250 | 5.250 | 450,575 |
| 2026-03-26 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 358,035 |
| 2026-03-25 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 20,368 |
| 2026-03-24 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 829,547 |
| 2026-03-23 | 5.750 | 6.000 | 5.004 | 5.250 | 5.250 | 1,432,963 |
| 2026-03-20 | 5.850 | 6.200 | 5.625 | 5.750 | 5.750 | 219,290 |
| 2026-03-19 | 6.350 | 6.375 | 5.780 | 5.850 | 5.850 | 408,713 |
| 2026-03-18 | 6.400 | 6.444 | 6.200 | 6.350 | 6.350 | 266,972 |
| 2026-03-17 | 5.900 | 6.500 | 5.800 | 6.400 | 6.400 | 1,004,329 |
| 2026-03-16 | 6.250 | 6.500 | 5.500 | 5.900 | 5.900 | 94,534 |
| 2026-03-13 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 151,523 |
| 2026-03-12 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 170,332 |
| 2026-03-11 | 5.750 | 6.250 | 5.500 | 6.250 | 6.250 | 258,315 |
| 2026-03-10 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 102,540 |
| 2026-03-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 162,781 |
| 2026-03-06 | 5.750 | 6.000 | 5.650 | 5.750 | 5.750 | 385,862 |
| 2026-03-05 | 5.750 | 6.000 | 5.733 | 5.750 | 5.750 | 142,226 |
| 2026-03-04 | 6.100 | 6.200 | 5.750 | 5.750 | 5.750 | 191,209 |
| 2026-03-03 | 6.250 | 6.500 | 6.000 | 6.100 | 6.100 | 1,221,140 |
| 2026-03-02 | 6.350 | 6.500 | 6.025 | 6.250 | 6.250 | 239,408 |
| 2026-02-27 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 124,585 |
| 2026-02-26 | 6.350 | 6.500 | 6.215 | 6.350 | 6.350 | 116,758 |
| 2026-02-25 | 6.350 | 6.500 | 6.236 | 6.350 | 6.350 | 112,445 |
| 2026-02-24 | 6.250 | 6.500 | 6.227 | 6.350 | 6.350 | 570,251 |
| 2026-02-23 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 216,713 |
| 2026-02-20 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 228,688 |
| 2026-02-19 | 6.350 | 6.500 | 6.075 | 6.250 | 6.250 | 367,511 |
| 2026-02-18 | 6.350 | 6.500 | 6.075 | 6.350 | 6.350 | 1,251,347 |
| 2026-02-17 | 6.000 | 6.700 | 6.000 | 6.350 | 6.350 | 1,810,147 |
| 2026-02-16 | 6.100 | 6.100 | 5.100 | 5.850 | 5.850 | 1,488,457 |
| 2026-02-13 | 6.750 | 7.000 | 5.800 | 6.300 | 6.300 | 2,050,513 |
| 2026-02-12 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 57,609 |
| 2026-02-11 | 7.300 | 7.300 | 6.750 | 6.750 | 6.750 | 710,535 |
| 2026-02-10 | 7.650 | 8.000 | 7.300 | 7.400 | 7.400 | 162,242 |
| 2026-02-09 | 7.650 | 7.650 | 7.333 | 7.650 | 7.650 | 85,859 |
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.