OptiBiotix Health Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.975	13.000	11.975	13.000	13.000	860,832
2025-08-15	11.250	12.000	11.000	11.750	11.750	274,120
2025-08-14	10.880	11.920	10.880	11.250	11.250	2,145,386
2025-08-13	10.250	10.500	10.112	10.250	10.250	91,950
2025-08-12	10.250	10.500	10.000	10.250	10.250	287,335
2025-08-11	10.250	10.500	10.000	10.250	10.250	143,302
2025-08-08	10.750	11.000	10.100	10.250	10.250	110,285
2025-08-07	10.750	11.000	10.500	10.750	10.750	233,346
2025-08-06	11.250	11.500	10.500	10.750	10.750	194,162
2025-08-05	11.250	11.500	10.800	11.250	11.250	15,283
2025-08-04	11.250	11.500	11.000	11.250	11.250	30,927
2025-08-01	11.250	11.400	11.070	11.250	11.250	28,887
2025-07-31	11.250	11.500	11.000	11.250	11.250	146,919
2025-07-30	11.500	12.000	11.000	11.250	11.250	104,770
2025-07-29	12.000	12.500	11.250	11.500	11.500	254,565
2025-07-28	12.000	12.500	11.500	12.000	12.000	414,294
2025-07-25	11.250	12.000	11.000	11.500	11.500	69,890
2025-07-24	11.250	11.500	10.800	11.250	11.250	59,491
2025-07-23	11.250	11.500	11.050	11.250	11.250	58,798
2025-07-22	11.250	11.500	11.000	11.250	11.250	100,852
2025-07-21	11.250	11.500	11.000	11.250	11.250	152,737
2025-07-18	11.250	11.500	11.000	11.250	11.250	113,948
2025-07-17	12.000	12.500	11.010	11.250	11.250	512,144
2025-07-16	12.000	12.500	11.500	12.000	12.000	65,786
2025-07-15	11.440	12.498	11.440	12.000	12.000	458,300
2025-07-14	11.000	12.000	10.500	11.375	11.375	191,131
2025-07-11	11.000	11.140	11.000	11.000	11.000	50,421
2025-07-10	11.000	11.140	10.500	11.000	11.000	15,647
2025-07-09	11.000	11.500	10.700	11.000	11.000	77,988
2025-07-08	11.250	11.500	10.662	11.000	11.000	118,571
2025-07-07	11.250	11.268	11.000	11.250	11.250	191,982
2025-07-04	11.250	11.500	11.250	11.250	11.250	249
2025-07-03	11.250	11.350	11.000	11.250	11.250	56,574
2025-07-02	11.375	11.750	10.800	11.250	11.250	128,467
2025-07-01	12.000	12.500	11.000	11.375	11.375	127,232
2025-06-30	12.000	12.500	11.000	12.000	12.000	419,813
2025-06-27	11.250	11.500	11.000	11.250	11.250	59,972
2025-06-26	11.375	11.500	11.000	11.250	11.250	218,594
2025-06-25	11.375	11.500	11.000	11.375	11.375	103,722
2025-06-24	11.375	11.500	11.375	11.375	11.375	23,316
2025-06-23	12.000	12.000	11.025	11.375	11.375	354,171
2025-06-20	12.000	12.500	11.550	12.000	12.000	85,571
2025-06-19	11.250	12.375	10.500	12.000	12.000	952,337
2025-06-18	11.250	11.500	10.665	11.250	11.250	520,734
2025-06-17	11.625	12.000	11.050	11.250	11.250	262,059
2025-06-16	12.500	13.000	11.100	11.625	11.625	662,450
2025-06-13	12.625	13.000	12.000	12.500	12.500	303,320
2025-06-12	12.750	13.000	12.000	12.625	12.625	71,420
2025-06-11	12.875	13.250	12.500	12.750	12.750	125,040
2025-06-10	12.750	13.000	12.500	12.750	12.750	40,803
2025-06-09	12.750	13.000	12.525	12.750	12.750	32,741
2025-06-06	13.000	13.500	12.555	12.750	12.750	131,326
2025-06-05	13.500	14.000	12.500	13.000	13.000	552,712
2025-06-04	13.750	14.500	13.150	13.500	13.500	447,064
2025-06-03	13.250	13.950	12.650	13.350	13.350	1,057,003
2025-06-02	14.370	14.370	12.800	12.800	12.800	1,197,875
2025-05-30	14.750	15.000	14.000	14.500	14.500	498,889
2025-05-29	14.750	15.000	14.625	14.750	14.750	82,926
2025-05-28	15.250	15.500	14.501	14.750	14.750	417,230
2025-05-27	14.750	15.489	14.500	15.000	15.000	398,316

← NewerPage 6 of 21 · 1,260 trading daysOlder →

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.