OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.650 | 8.000 | 7.300 | 7.650 | 7.650 | 232,816 |
| 2026-02-05 | 7.650 | 7.650 | 7.300 | 7.650 | 7.650 | 178,352 |
| 2026-02-04 | 7.650 | 7.650 | 7.300 | 7.650 | 7.650 | 103,433 |
| 2026-02-03 | 7.650 | 8.000 | 7.300 | 7.650 | 7.650 | 102,838 |
| 2026-02-02 | 7.250 | 7.650 | 7.000 | 7.650 | 7.650 | 403,903 |
| 2026-01-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 99,576 |
| 2026-01-29 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 314,779 |
| 2026-01-28 | 7.690 | 7.690 | 7.000 | 7.250 | 7.250 | 653,658 |
| 2026-01-27 | 8.350 | 8.470 | 7.334 | 7.750 | 7.750 | 774,352 |
| 2026-01-26 | 8.000 | 8.500 | 8.000 | 8.350 | 8.350 | 385,189 |
| 2026-01-23 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 278,163 |
| 2026-01-22 | 8.000 | 8.500 | 7.600 | 8.000 | 8.000 | 1,244,904 |
| 2026-01-21 | 6.750 | 8.000 | 6.600 | 7.600 | 7.600 | 2,216,612 |
| 2026-01-20 | 6.400 | 6.500 | 6.330 | 6.400 | 6.400 | 48,631 |
| 2026-01-19 | 6.350 | 6.500 | 6.275 | 6.400 | 6.400 | 307,701 |
| 2026-01-16 | 6.450 | 6.500 | 6.275 | 6.350 | 6.350 | 460,022 |
| 2026-01-15 | 6.450 | 6.670 | 6.200 | 6.450 | 6.450 | 33,403 |
| 2026-01-14 | 6.450 | 6.675 | 6.267 | 6.450 | 6.450 | 33,548 |
| 2026-01-13 | 6.749 | 6.749 | 6.200 | 6.450 | 6.450 | 798,701 |
| 2026-01-12 | 5.900 | 7.000 | 5.825 | 6.700 | 6.700 | 2,128,259 |
| 2026-01-09 | 6.250 | 6.500 | 5.650 | 5.900 | 5.900 | 532,721 |
| 2026-01-08 | 6.250 | 6.250 | 6.066 | 6.250 | 6.250 | 114,626 |
| 2026-01-07 | 6.250 | 6.360 | 6.050 | 6.250 | 6.250 | 314,382 |
| 2026-01-06 | 6.250 | 6.500 | 5.634 | 6.250 | 6.250 | 1,647,094 |
| 2026-01-05 | 6.750 | 7.000 | 6.060 | 6.250 | 6.250 | 893,299 |
| 2026-01-02 | 6.750 | 6.975 | 6.550 | 6.750 | 6.750 | 243,489 |
| 2025-12-31 | 6.750 | 6.750 | 6.525 | 6.750 | 6.750 | 95,026 |
| 2025-12-30 | 6.750 | 6.890 | 6.750 | 6.750 | 6.750 | 159,681 |
| 2025-12-29 | 6.750 | 6.890 | 6.525 | 6.750 | 6.750 | 300,496 |
| 2025-12-24 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 8,092 |
| 2025-12-23 | 6.750 | 7.000 | 6.525 | 6.750 | 6.750 | 57,538 |
| 2025-12-22 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 112,095 |
| 2025-12-19 | 6.750 | 7.000 | 6.650 | 6.750 | 6.750 | 34,282 |
| 2025-12-18 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 118,424 |
| 2025-12-17 | 6.750 | 6.945 | 6.660 | 6.750 | 6.750 | 18,161 |
| 2025-12-16 | 6.750 | 6.945 | 6.750 | 6.750 | 6.750 | 5,000 |
| 2025-12-15 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 25,974 |
| 2025-12-12 | 6.750 | 6.980 | 6.650 | 6.750 | 6.750 | 158,862 |
| 2025-12-11 | 6.750 | 6.889 | 6.501 | 6.750 | 6.750 | 129,696 |
| 2025-12-10 | 7.250 | 7.500 | 6.525 | 6.750 | 6.750 | 2,328,298 |
| 2025-12-09 | 7.250 | 7.500 | 7.063 | 7.250 | 7.250 | 369,798 |
| 2025-12-08 | 7.750 | 8.000 | 7.163 | 7.250 | 7.250 | 525,370 |
| 2025-12-05 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 13,031 |
| 2025-12-04 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 132,743 |
| 2025-12-03 | 7.750 | 7.750 | 7.601 | 7.750 | 7.750 | 1,948 |
| 2025-12-02 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 124,550 |
| 2025-12-01 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 89,891 |
| 2025-11-28 | 7.750 | 8.000 | 7.620 | 7.750 | 7.750 | 7,104 |
| 2025-11-27 | 7.750 | 7.750 | 7.600 | 7.750 | 7.750 | 180,507 |
| 2025-11-26 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 381,074 |
| 2025-11-25 | 7.750 | 8.000 | 7.636 | 7.750 | 7.750 | 27,405 |
| 2025-11-24 | 8.500 | 9.000 | 7.575 | 7.700 | 7.700 | 687,754 |
| 2025-11-21 | 7.900 | 7.925 | 7.800 | 7.900 | 7.900 | 78,098 |
| 2025-11-20 | 7.900 | 7.980 | 7.800 | 7.900 | 7.900 | 6,202 |
| 2025-11-19 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 58,617 |
| 2025-11-18 | 8.250 | 8.500 | 7.800 | 7.900 | 7.900 | 331,051 |
| 2025-11-17 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 555,003 |
| 2025-11-14 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 68,898 |
| 2025-11-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-11-12 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 13,044 |
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.