OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14.500 | 17.750 | 14.500 | 17.000 | 17.000 | 2,372,524 |
| 2024-11-27 | 13.250 | 14.495 | 13.137 | 14.250 | 14.250 | 285,233 |
| 2024-11-26 | 12.750 | 13.500 | 12.500 | 13.250 | 13.250 | 149,770 |
| 2024-11-25 | 12.500 | 13.500 | 12.000 | 12.750 | 12.750 | 1,352,005 |
| 2024-11-22 | 12.250 | 12.500 | 10.720 | 12.500 | 12.500 | 1,358,278 |
| 2024-11-21 | 13.000 | 13.040 | 12.122 | 12.250 | 12.250 | 104,032 |
| 2024-11-20 | 13.250 | 13.500 | 12.665 | 13.000 | 13.000 | 131,216 |
| 2024-11-19 | 13.300 | 13.300 | 13.000 | 13.250 | 13.250 | 48,324 |
| 2024-11-18 | 13.250 | 13.250 | 13.000 | 13.250 | 13.250 | 50,592 |
| 2024-11-15 | 13.500 | 13.500 | 13.200 | 13.500 | 13.500 | 5,000 |
| 2024-11-14 | 13.750 | 14.440 | 13.500 | 13.500 | 13.500 | 368,792 |
| 2024-11-13 | 12.500 | 14.000 | 12.000 | 13.750 | 13.750 | 499,537 |
| 2024-11-12 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 131,870 |
| 2024-11-11 | 12.250 | 13.000 | 12.000 | 12.500 | 12.500 | 166,988 |
| 2024-11-08 | 12.500 | 12.500 | 12.250 | 12.500 | 12.500 | 180,891 |
| 2024-11-07 | 12.625 | 12.663 | 12.250 | 12.500 | 12.500 | 107,959 |
| 2024-11-06 | 11.500 | 13.445 | 11.000 | 12.625 | 12.625 | 1,138,577 |
| 2024-11-05 | 10.250 | 12.000 | 10.000 | 11.500 | 11.500 | 333,338 |
| 2024-11-04 | 10.250 | 10.348 | 10.010 | 10.250 | 10.250 | 82,274 |
| 2024-11-01 | 10.625 | 11.000 | 10.065 | 10.250 | 10.250 | 238,344 |
| 2024-10-31 | 10.500 | 10.650 | 10.000 | 10.625 | 10.625 | 80,562 |
| 2024-10-30 | 11.500 | 11.645 | 10.210 | 10.500 | 10.500 | 401,594 |
| 2024-10-29 | 11.750 | 12.000 | 10.137 | 11.500 | 11.500 | 765,519 |
| 2024-10-28 | 12.750 | 13.000 | 11.500 | 12.250 | 12.250 | 195,179 |
| 2024-10-25 | 12.000 | 13.220 | 11.500 | 12.500 | 12.500 | 579,832 |
| 2024-10-24 | 10.250 | 12.499 | 10.128 | 12.000 | 12.000 | 816,857 |
| 2024-10-23 | 10.750 | 11.000 | 10.011 | 10.250 | 10.250 | 313,240 |
| 2024-10-22 | 12.750 | 13.000 | 10.110 | 11.050 | 11.050 | 1,030,047 |
| 2024-10-21 | 13.000 | 13.500 | 12.065 | 12.750 | 12.750 | 229,184 |
| 2024-10-18 | 13.625 | 14.000 | 12.500 | 13.000 | 13.000 | 408,091 |
| 2024-10-17 | 14.250 | 14.525 | 13.500 | 13.625 | 13.625 | 342,983 |
| 2024-10-16 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 67,903 |
| 2024-10-15 | 14.750 | 15.500 | 14.100 | 14.750 | 14.750 | 31,919 |
| 2024-10-14 | 14.750 | 15.185 | 14.232 | 14.750 | 14.750 | 93,509 |
| 2024-10-11 | 14.250 | 15.350 | 13.500 | 14.750 | 14.750 | 248,932 |
| 2024-10-10 | 13.668 | 14.800 | 13.668 | 14.250 | 14.250 | 118,720 |
| 2024-10-09 | 13.750 | 14.200 | 11.000 | 14.000 | 14.000 | 1,044,647 |
| 2024-10-08 | 13.750 | 14.300 | 13.060 | 13.750 | 13.750 | 119,563 |
| 2024-10-07 | 14.750 | 15.500 | 13.300 | 14.300 | 14.300 | 173,723 |
| 2024-10-04 | 15.000 | 15.500 | 14.000 | 14.750 | 14.750 | 124,482 |
| 2024-10-03 | 14.750 | 15.000 | 14.565 | 15.000 | 15.000 | 36,034 |
| 2024-10-02 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 213,388 |
| 2024-10-01 | 15.500 | 16.000 | 14.636 | 15.800 | 15.800 | 82,854 |
| 2024-09-30 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 115,552 |
| 2024-09-27 | 16.750 | 17.222 | 15.000 | 15.500 | 15.500 | 595,508 |
| 2024-09-26 | 16.500 | 17.500 | 16.315 | 16.750 | 16.750 | 49,665 |
| 2024-09-25 | 16.750 | 17.000 | 16.262 | 16.500 | 16.500 | 35,258 |
| 2024-09-24 | 16.500 | 17.500 | 16.000 | 17.000 | 17.000 | 87,304 |
| 2024-09-23 | 17.250 | 17.440 | 16.180 | 16.500 | 16.500 | 405,334 |
| 2024-09-20 | 16.000 | 17.500 | 15.760 | 17.250 | 17.250 | 277,615 |
| 2024-09-19 | 17.250 | 17.410 | 15.510 | 16.000 | 16.000 | 604,826 |
| 2024-09-18 | 17.500 | 17.645 | 17.000 | 17.250 | 17.250 | 75,895 |
| 2024-09-17 | 17.250 | 18.000 | 17.182 | 17.500 | 17.500 | 105,049 |
| 2024-09-16 | 19.000 | 20.000 | 17.001 | 17.250 | 17.250 | 309,921 |
| 2024-09-13 | 19.250 | 20.000 | 18.500 | 19.250 | 19.250 | 60,509 |
| 2024-09-12 | 19.000 | 20.000 | 18.500 | 19.250 | 19.250 | 108,529 |
| 2024-09-11 | 17.880 | 19.290 | 17.880 | 19.000 | 19.000 | 298,625 |
| 2024-09-10 | 17.875 | 19.159 | 17.875 | 17.875 | 17.875 | 577,640 |
| 2024-09-09 | 18.750 | 19.000 | 17.545 | 17.750 | 17.750 | 199,312 |
| 2024-09-06 | 19.700 | 19.700 | 18.500 | 18.750 | 18.750 | 235,829 |
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.