OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 15.250 | 16.240 | 14.000 | 14.750 | 14.750 | 4,980,324 |
| 2025-05-22 | 18.250 | 18.350 | 17.500 | 18.250 | 18.250 | 11,416 |
| 2025-05-21 | 18.250 | 18.400 | 17.658 | 18.250 | 18.250 | 93,864 |
| 2025-05-20 | 18.250 | 19.000 | 17.675 | 18.250 | 18.250 | 90,862 |
| 2025-05-19 | 18.250 | 19.000 | 17.620 | 18.250 | 18.250 | 3,412 |
| 2025-05-16 | 18.500 | 19.400 | 18.000 | 18.250 | 18.250 | 63,696 |
| 2025-05-15 | 18.500 | 18.650 | 18.132 | 18.500 | 18.500 | 65,089 |
| 2025-05-14 | 18.000 | 19.000 | 17.720 | 18.500 | 18.500 | 113,609 |
| 2025-05-13 | 18.500 | 19.000 | 17.650 | 18.000 | 18.000 | 182,349 |
| 2025-05-12 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 232,490 |
| 2025-05-09 | 19.250 | 19.500 | 18.110 | 18.500 | 18.500 | 629,305 |
| 2025-05-08 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 51,740 |
| 2025-05-07 | 20.500 | 21.000 | 19.000 | 19.250 | 19.250 | 430,975 |
| 2025-05-06 | 20.000 | 21.000 | 19.500 | 20.500 | 20.500 | 473,785 |
| 2025-05-02 | 18.500 | 20.490 | 18.020 | 20.000 | 20.000 | 319,844 |
| 2025-05-01 | 18.500 | 18.900 | 18.000 | 18.000 | 18.000 | 48,909 |
| 2025-04-30 | 18.750 | 19.500 | 18.000 | 18.500 | 18.500 | 61,242 |
| 2025-04-29 | 18.750 | 19.300 | 18.000 | 18.750 | 18.750 | 74,146 |
| 2025-04-28 | 18.500 | 19.450 | 18.000 | 18.750 | 18.750 | 159,749 |
| 2025-04-25 | 18.250 | 19.000 | 18.000 | 18.500 | 18.500 | 203,327 |
| 2025-04-24 | 19.250 | 19.300 | 18.000 | 18.250 | 18.250 | 450,867 |
| 2025-04-23 | 19.250 | 19.500 | 19.010 | 19.250 | 19.250 | 59,496 |
| 2025-04-22 | 18.500 | 19.500 | 17.650 | 19.250 | 19.250 | 491,063 |
| 2025-04-17 | 18.400 | 19.227 | 18.400 | 18.500 | 18.500 | 673,162 |
| 2025-04-16 | 17.500 | 18.000 | 17.300 | 18.000 | 18.000 | 246,762 |
| 2025-04-15 | 16.750 | 18.000 | 16.625 | 17.500 | 17.500 | 395,543 |
| 2025-04-14 | 16.000 | 16.300 | 15.711 | 16.000 | 16.000 | 57,841 |
| 2025-04-11 | 16.250 | 16.280 | 15.000 | 16.000 | 16.000 | 198,716 |
| 2025-04-10 | 16.000 | 16.900 | 16.000 | 16.250 | 16.250 | 319,138 |
| 2025-04-09 | 16.166 | 16.166 | 15.255 | 15.500 | 15.500 | 287,949 |
| 2025-04-08 | 14.750 | 16.445 | 14.650 | 16.250 | 16.250 | 426,535 |
| 2025-04-07 | 15.000 | 15.500 | 14.000 | 15.300 | 15.300 | 363,213 |
| 2025-04-04 | 14.500 | 15.500 | 14.400 | 15.250 | 15.250 | 459,939 |
| 2025-04-03 | 15.250 | 15.500 | 14.150 | 14.500 | 14.500 | 184,908 |
| 2025-04-02 | 15.250 | 15.500 | 14.120 | 15.250 | 15.250 | 1,174,867 |
| 2025-04-01 | 15.250 | 15.500 | 15.050 | 15.250 | 15.250 | 87,108 |
| 2025-03-31 | 16.400 | 16.400 | 15.010 | 15.250 | 15.250 | 373,366 |
| 2025-03-28 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 157,360 |
| 2025-03-27 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 98,523 |
| 2025-03-26 | 17.000 | 17.000 | 16.000 | 16.500 | 16.500 | 131,177 |
| 2025-03-25 | 17.660 | 17.660 | 16.175 | 17.000 | 17.000 | 965,231 |
| 2025-03-24 | 18.250 | 18.500 | 17.600 | 17.750 | 17.750 | 151,390 |
| 2025-03-21 | 18.250 | 18.250 | 18.000 | 18.250 | 18.250 | 83,934 |
| 2025-03-20 | 19.000 | 19.370 | 18.000 | 18.250 | 18.250 | 556,856 |
| 2025-03-19 | 18.760 | 20.000 | 18.760 | 19.500 | 19.500 | 751,361 |
| 2025-03-18 | 18.000 | 20.000 | 18.000 | 18.750 | 18.750 | 1,659,078 |
| 2025-03-17 | 17.250 | 17.445 | 17.000 | 17.250 | 17.250 | 47,207 |
| 2025-03-14 | 17.250 | 17.500 | 17.104 | 17.250 | 17.250 | 94,014 |
| 2025-03-13 | 17.250 | 17.400 | 17.185 | 17.250 | 17.250 | 38,154 |
| 2025-03-12 | 17.250 | 17.640 | 17.000 | 17.250 | 17.250 | 239,343 |
| 2025-03-11 | 17.695 | 17.695 | 16.500 | 17.250 | 17.250 | 128,055 |
| 2025-03-10 | 18.500 | 18.699 | 17.650 | 18.000 | 18.000 | 204,741 |
| 2025-03-07 | 18.500 | 18.800 | 18.000 | 18.500 | 18.500 | 311,715 |
| 2025-03-06 | 18.500 | 18.500 | 18.480 | 18.500 | 18.500 | 15,569 |
| 2025-03-05 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 51,308 |
| 2025-03-04 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 186,533 |
| 2025-03-03 | 18.250 | 18.850 | 17.500 | 18.500 | 18.500 | 134,222 |
| 2025-02-28 | 18.000 | 19.000 | 17.500 | 18.250 | 18.250 | 202,817 |
| 2025-02-27 | 18.250 | 18.500 | 17.500 | 18.000 | 18.000 | 90,863 |
| 2025-02-26 | 18.250 | 19.000 | 18.115 | 18.250 | 18.250 | 50,172 |
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.