OptiBiotix Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.650 | 5.770 | 5.515 | 5.650 | 5.650 | 9,776 |
| 2026-10-22 | 5.650 | 5.770 | 5.515 | 5.650 | 5.650 | 9,776 |
| 2026-10-21 | 5.650 | 5.770 | 5.515 | 5.650 | 5.650 | 9,776 |
| 2026-10-20 | 5.650 | 5.650 | 5.575 | 5.650 | 5.650 | 77,940 |
| 2026-10-19 | 5.650 | 5.650 | 5.575 | 5.650 | 5.650 | 77,940 |
| 2026-10-16 | 5.650 | 5.800 | 5.580 | 5.650 | 5.650 | 12,200 |
| 2026-10-15 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 3,115 |
| 2026-10-14 | 5.650 | 5.800 | 5.575 | 5.650 | 5.650 | 9,883 |
| 2026-10-13 | 5.900 | 6.000 | 5.575 | 5.650 | 5.650 | 356,261 |
| 2026-10-12 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 149,028 |
| 2026-10-09 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 15,403 |
| 2026-10-08 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 193,493 |
| 2026-10-07 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 25,167 |
| 2026-10-06 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 1,500 |
| 2026-10-05 | 5.850 | 6.000 | 5.800 | 5.900 | 5.900 | 75,454 |
| 2026-10-02 | 5.850 | 5.900 | 5.825 | 5.850 | 5.850 | 70,807 |
| 2026-10-01 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 47,202 |
| 2026-09-30 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 18,517 |
| 2026-09-29 | 5.850 | 5.900 | 5.827 | 5.850 | 5.850 | 24,004 |
| 2026-09-28 | 5.850 | 5.900 | 5.825 | 5.850 | 5.850 | 109,198 |
| 2026-09-25 | 5.850 | 5.900 | 5.825 | 5.850 | 5.850 | 31,503 |
| 2026-09-24 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 71,960 |
| 2026-09-23 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 92,233 |
| 2026-09-22 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 26,040 |
| 2026-09-21 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 136,660 |
| 2026-09-18 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 390,628 |
| 2026-09-17 | 6.460 | 6.460 | 5.900 | 5.950 | 5.950 | 1,619,421 |
| 2026-09-16 | 6.450 | 6.800 | 6.420 | 6.600 | 6.600 | 265,316 |
| 2026-09-15 | 6.500 | 6.700 | 6.400 | 6.450 | 6.450 | 612,787 |
| 2026-09-14 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 118,717 |
| 2026-09-11 | 6.500 | 6.500 | 6.050 | 6.350 | 6.350 | 550,421 |
| 2026-09-10 | 5.950 | 6.800 | 5.920 | 6.800 | 6.800 | 862,073 |
| 2026-09-09 | 5.750 | 6.200 | 5.500 | 5.950 | 5.950 | 293,869 |
| 2026-09-08 | 5.750 | 6.000 | 5.700 | 5.750 | 5.750 | 606,724 |
| 2026-09-07 | 5.750 | 5.750 | 5.525 | 5.750 | 5.750 | 164,860 |
| 2026-09-04 | 5.750 | 6.000 | 5.520 | 5.750 | 5.750 | 299,596 |
| 2026-09-03 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 17,281 |
| 2026-09-02 | 5.650 | 6.000 | 5.500 | 5.750 | 5.750 | 427,027 |
| 2026-09-01 | 5.650 | 5.650 | 5.555 | 5.650 | 5.650 | 30,908 |
| 2026-08-28 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 102,128 |
| 2026-08-27 | 5.650 | 5.800 | 5.650 | 5.650 | 5.650 | 35,258 |
| 2026-08-26 | 5.650 | 5.669 | 5.520 | 5.650 | 5.650 | 59,060 |
| 2026-08-25 | 5.650 | 5.669 | 5.650 | 5.650 | 5.650 | 1,215 |
| 2026-08-24 | 5.650 | 5.800 | 5.505 | 5.650 | 5.650 | 96,069 |
| 2026-08-21 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 95,795 |
| 2026-08-20 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 272,643 |
| 2026-08-19 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 59,485 |
| 2026-08-18 | 5.650 | 5.770 | 5.650 | 5.650 | 5.650 | 24,995 |
| 2026-08-17 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 569,376 |
| 2026-08-14 | 5.750 | 6.000 | 5.600 | 5.750 | 5.750 | 72,968 |
| 2026-08-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 64,846 |
| 2026-08-12 | 5.750 | 5.970 | 5.620 | 5.750 | 5.750 | 64,528 |
| 2026-08-11 | 5.600 | 6.000 | 5.600 | 5.750 | 5.750 | 591,680 |
| 2026-08-10 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 83,332 |
| 2026-08-07 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 82,076 |
| 2026-08-06 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 11,130 |
| 2026-08-05 | 5.750 | 5.778 | 5.500 | 5.750 | 5.750 | 45,824 |
| 2026-08-04 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 202,743 |
| 2026-08-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 128,541 |
| 2026-07-31 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 100,549 |
Page 1 of 2 · 65 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.