OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 18.250 | 18.610 | 17.500 | 18.250 | 18.250 | 75,449 |
| 2025-02-24 | 17.500 | 19.000 | 17.380 | 18.250 | 18.250 | 182,706 |
| 2025-02-21 | 17.500 | 18.000 | 17.160 | 17.500 | 17.500 | 207,300 |
| 2025-02-20 | 17.500 | 18.999 | 17.000 | 17.500 | 17.500 | 1,067,921 |
| 2025-02-19 | 16.000 | 17.875 | 15.500 | 17.500 | 17.500 | 835,270 |
| 2025-02-18 | 15.750 | 16.500 | 15.500 | 16.000 | 16.000 | 942,470 |
| 2025-02-17 | 15.250 | 15.500 | 14.700 | 15.250 | 15.250 | 133,639 |
| 2025-02-14 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 17,286 |
| 2025-02-13 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 59,662 |
| 2025-02-12 | 15.750 | 15.817 | 15.065 | 15.250 | 15.250 | 256,483 |
| 2025-02-11 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 19,647 |
| 2025-02-10 | 15.750 | 16.000 | 15.683 | 15.750 | 15.750 | 83,747 |
| 2025-02-07 | 15.750 | 16.000 | 15.688 | 15.750 | 15.750 | 19,127 |
| 2025-02-06 | 15.750 | 16.000 | 15.611 | 15.750 | 15.750 | 70,502 |
| 2025-02-05 | 16.000 | 17.600 | 15.550 | 15.750 | 15.750 | 224,202 |
| 2025-02-04 | 15.875 | 16.500 | 15.830 | 16.000 | 16.000 | 55,831 |
| 2025-02-03 | 16.500 | 17.000 | 15.500 | 15.875 | 15.875 | 217,555 |
| 2025-01-31 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 41,801 |
| 2025-01-30 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 45,091 |
| 2025-01-29 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 34,974 |
| 2025-01-28 | 16.250 | 17.000 | 16.000 | 16.500 | 16.500 | 41,863 |
| 2025-01-27 | 17.250 | 17.400 | 15.660 | 16.000 | 16.000 | 853,192 |
| 2025-01-24 | 17.500 | 18.000 | 16.500 | 17.250 | 17.250 | 57,506 |
| 2025-01-23 | 18.000 | 18.500 | 17.050 | 17.500 | 17.500 | 39,332 |
| 2025-01-22 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 63,142 |
| 2025-01-21 | 18.000 | 18.500 | 17.705 | 18.000 | 18.000 | 48,600 |
| 2025-01-20 | 17.500 | 19.455 | 17.000 | 18.000 | 18.000 | 702,726 |
| 2025-01-17 | 16.625 | 17.400 | 16.333 | 17.000 | 17.000 | 264,279 |
| 2025-01-16 | 17.000 | 17.000 | 16.250 | 16.625 | 16.625 | 86,528 |
| 2025-01-15 | 17.370 | 17.370 | 16.600 | 17.000 | 17.000 | 277,626 |
| 2025-01-14 | 17.500 | 18.000 | 17.310 | 17.500 | 17.500 | 46,860 |
| 2025-01-13 | 17.500 | 17.800 | 17.000 | 17.500 | 17.500 | 193,129 |
| 2025-01-10 | 17.500 | 17.732 | 17.050 | 17.500 | 17.500 | 19,570 |
| 2025-01-09 | 17.500 | 17.900 | 17.150 | 17.500 | 17.500 | 108,028 |
| 2025-01-08 | 17.500 | 18.000 | 17.365 | 17.500 | 17.500 | 20,245 |
| 2025-01-07 | 18.750 | 19.000 | 17.330 | 17.500 | 17.500 | 172,158 |
| 2025-01-06 | 19.000 | 19.500 | 18.375 | 18.750 | 18.750 | 79,874 |
| 2025-01-03 | 18.770 | 19.370 | 18.770 | 19.000 | 19.000 | 218,968 |
| 2025-01-02 | 18.000 | 19.000 | 18.000 | 18.500 | 18.500 | 51,474 |
| 2024-12-31 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 15,950 |
| 2024-12-30 | 17.250 | 18.500 | 16.510 | 18.000 | 18.000 | 665,931 |
| 2024-12-27 | 17.000 | 17.500 | 17.000 | 17.250 | 17.250 | 41,882 |
| 2024-12-24 | 17.500 | 18.000 | 16.620 | 17.000 | 17.000 | 124,825 |
| 2024-12-23 | 17.750 | 18.000 | 17.000 | 17.500 | 17.500 | 60,108 |
| 2024-12-20 | 19.181 | 19.181 | 17.035 | 17.750 | 17.750 | 744,621 |
| 2024-12-19 | 19.175 | 19.400 | 19.175 | 19.250 | 19.250 | 33,550 |
| 2024-12-18 | 21.000 | 21.000 | 19.000 | 19.000 | 19.000 | 392,052 |
| 2024-12-17 | 22.750 | 23.500 | 20.500 | 21.000 | 21.000 | 1,175,010 |
| 2024-12-16 | 21.500 | 23.335 | 21.000 | 22.600 | 22.600 | 2,253,457 |
| 2024-12-13 | 19.398 | 21.800 | 19.398 | 21.200 | 21.200 | 1,029,583 |
| 2024-12-12 | 20.000 | 20.200 | 18.200 | 19.250 | 19.250 | 825,416 |
| 2024-12-11 | 16.876 | 20.745 | 16.876 | 20.000 | 20.000 | 1,580,264 |
| 2024-12-10 | 16.000 | 16.900 | 15.200 | 16.400 | 16.400 | 228,408 |
| 2024-12-09 | 17.000 | 17.130 | 15.500 | 16.000 | 16.000 | 392,244 |
| 2024-12-06 | 19.500 | 20.000 | 16.750 | 17.000 | 17.000 | 1,428,589 |
| 2024-12-05 | 18.700 | 20.000 | 18.700 | 19.500 | 19.500 | 622,492 |
| 2024-12-04 | 17.250 | 19.000 | 16.917 | 17.150 | 17.150 | 302,391 |
| 2024-12-03 | 17.750 | 18.470 | 16.550 | 17.250 | 17.250 | 388,199 |
| 2024-12-02 | 18.000 | 18.500 | 16.225 | 16.750 | 16.750 | 682,787 |
| 2024-11-29 | 17.250 | 19.000 | 17.000 | 18.500 | 18.500 | 1,124,072 |
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.