OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 40,549 |
| 2025-11-10 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 160,460 |
| 2025-11-07 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 19,500 |
| 2025-11-06 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 63,449 |
| 2025-11-05 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 311,556 |
| 2025-11-04 | 8.000 | 8.500 | 7.750 | 7.750 | 7.750 | 251,532 |
| 2025-11-03 | 7.750 | 8.250 | 7.500 | 8.000 | 8.000 | 245,419 |
| 2025-10-31 | 8.250 | 8.500 | 7.633 | 8.000 | 8.000 | 1,091,419 |
| 2025-10-30 | 8.250 | 8.380 | 8.150 | 8.250 | 8.250 | 98,060 |
| 2025-10-29 | 8.250 | 8.500 | 8.085 | 8.250 | 8.250 | 183,332 |
| 2025-10-28 | 8.250 | 8.315 | 8.000 | 8.250 | 8.250 | 205,038 |
| 2025-10-27 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 613,740 |
| 2025-10-24 | 8.600 | 8.680 | 8.000 | 8.250 | 8.250 | 623,364 |
| 2025-10-23 | 9.250 | 9.497 | 8.500 | 8.600 | 8.600 | 696,477 |
| 2025-10-22 | 9.250 | 9.400 | 9.077 | 9.250 | 9.250 | 228,338 |
| 2025-10-21 | 9.100 | 9.500 | 9.020 | 9.250 | 9.250 | 173,603 |
| 2025-10-20 | 9.100 | 9.500 | 8.900 | 9.100 | 9.100 | 34,926 |
| 2025-10-17 | 9.100 | 9.493 | 8.700 | 9.100 | 9.100 | 25,036 |
| 2025-10-16 | 8.900 | 9.500 | 8.766 | 9.100 | 9.100 | 159,783 |
| 2025-10-15 | 9.250 | 9.500 | 8.500 | 8.900 | 8.900 | 342,652 |
| 2025-10-14 | 9.750 | 9.925 | 9.000 | 9.250 | 9.250 | 891,898 |
| 2025-10-13 | 10.250 | 10.500 | 9.613 | 9.750 | 9.750 | 375,026 |
| 2025-10-10 | 10.250 | 10.500 | 10.133 | 10.250 | 10.250 | 73,074 |
| 2025-10-09 | 10.750 | 10.750 | 10.050 | 10.250 | 10.250 | 456,554 |
| 2025-10-08 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 106,316 |
| 2025-10-07 | 10.750 | 10.900 | 10.552 | 10.750 | 10.750 | 36,165 |
| 2025-10-06 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 198,225 |
| 2025-10-03 | 11.000 | 11.022 | 10.500 | 10.750 | 10.750 | 228,852 |
| 2025-10-02 | 11.750 | 12.250 | 10.750 | 11.000 | 11.000 | 608,124 |
| 2025-10-01 | 10.750 | 11.750 | 10.633 | 11.500 | 11.500 | 583,743 |
| 2025-09-30 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 65,667 |
| 2025-09-29 | 10.750 | 11.000 | 10.625 | 10.750 | 10.750 | 18,571 |
| 2025-09-26 | 10.410 | 11.000 | 10.410 | 10.750 | 10.750 | 493,818 |
| 2025-09-25 | 10.250 | 10.500 | 10.230 | 10.250 | 10.250 | 130,301 |
| 2025-09-24 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 425,622 |
| 2025-09-23 | 9.750 | 10.500 | 9.633 | 10.250 | 10.250 | 678,530 |
| 2025-09-22 | 9.500 | 9.777 | 9.000 | 9.700 | 9.700 | 143,149 |
| 2025-09-19 | 10.000 | 10.500 | 9.200 | 9.500 | 9.500 | 296,128 |
| 2025-09-18 | 10.000 | 10.380 | 9.500 | 10.000 | 10.000 | 194,078 |
| 2025-09-17 | 10.000 | 10.480 | 9.500 | 10.000 | 10.000 | 17,727 |
| 2025-09-16 | 11.000 | 11.500 | 9.456 | 10.000 | 10.000 | 911,173 |
| 2025-09-15 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 72,953 |
| 2025-09-12 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 151,170 |
| 2025-09-11 | 10.250 | 10.500 | 10.110 | 10.250 | 10.250 | 39,570 |
| 2025-09-10 | 10.250 | 10.500 | 10.110 | 10.250 | 10.250 | 24,347 |
| 2025-09-09 | 10.250 | 10.500 | 10.001 | 10.250 | 10.250 | 118,691 |
| 2025-09-08 | 10.750 | 11.000 | 10.250 | 10.250 | 10.250 | 197,058 |
| 2025-09-05 | 11.125 | 11.250 | 10.505 | 10.750 | 10.750 | 456,711 |
| 2025-09-04 | 11.150 | 11.150 | 11.000 | 11.125 | 11.125 | 75,390 |
| 2025-09-03 | 11.555 | 11.555 | 11.000 | 11.250 | 11.250 | 354,346 |
| 2025-09-02 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 26,098 |
| 2025-09-01 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 76,390 |
| 2025-08-29 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 38,928 |
| 2025-08-28 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 21,329 |
| 2025-08-27 | 11.750 | 11.800 | 11.505 | 11.750 | 11.750 | 104,269 |
| 2025-08-26 | 11.750 | 11.900 | 11.560 | 11.750 | 11.750 | 102,833 |
| 2025-08-22 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 249,036 |
| 2025-08-21 | 12.375 | 12.750 | 11.550 | 12.000 | 12.000 | 327,419 |
| 2025-08-20 | 13.250 | 13.500 | 12.010 | 12.375 | 12.375 | 286,603 |
| 2025-08-19 | 13.000 | 13.240 | 12.000 | 12.625 | 12.625 | 167,322 |
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.