OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 10.25
0.00 (0.00%)
Oct 10, 2025, 4:19 PM GMT+1
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.25 | 10.50 | 10.13 | 10.25 | 10.25 | - | 107,195 |
| Oct 9, 2025 | 10.75 | 10.75 | 10.05 | 10.25 | 10.25 | -4.65% | 476,554 |
| Oct 8, 2025 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | - | 121,316 |
| Oct 7, 2025 | 10.75 | 10.90 | 10.55 | 10.75 | 10.75 | - | 51,018 |
| Oct 6, 2025 | 10.58 | 11.00 | 10.50 | 10.75 | 10.75 | - | 199,162 |
| Oct 3, 2025 | 11.00 | 11.02 | 10.50 | 10.75 | 10.75 | -2.27% | 228,852 |
| Oct 2, 2025 | 11.75 | 12.25 | 10.75 | 11.00 | 11.00 | -4.35% | 609,777 |
| Oct 1, 2025 | 10.75 | 11.75 | 10.63 | 11.50 | 11.50 | 6.98% | 588,330 |
| Sep 30, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 65,666 |
| Sep 29, 2025 | 10.75 | 11.00 | 10.63 | 10.75 | 10.75 | - | 25,971 |
| Sep 26, 2025 | 10.25 | 11.00 | 10.25 | 10.75 | 10.75 | 4.88% | 518,818 |
| Sep 25, 2025 | 10.25 | 10.50 | 10.23 | 10.25 | 10.25 | - | 142,606 |
| Sep 24, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 450,622 |
| Sep 23, 2025 | 9.75 | 10.50 | 9.63 | 10.25 | 10.25 | 5.67% | 766,364 |
| Sep 22, 2025 | 9.50 | 9.78 | 9.00 | 9.70 | 9.70 | 2.11% | 184,149 |
| Sep 19, 2025 | 10.00 | 10.50 | 9.20 | 9.50 | 9.50 | -5.00% | 347,891 |
| Sep 18, 2025 | 10.00 | 10.38 | 9.50 | 10.00 | 10.00 | - | 195,061 |
| Sep 17, 2025 | 10.00 | 10.48 | 9.50 | 10.00 | 10.00 | - | 17,727 |
| Sep 16, 2025 | 11.00 | 11.50 | 9.46 | 10.00 | 10.00 | -2.44% | 938,782 |
| Sep 15, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 72,972 |
| Sep 12, 2025 | 10.44 | 10.50 | 10.00 | 10.25 | 10.25 | - | 231,170 |
| Sep 11, 2025 | 10.25 | 10.50 | 10.11 | 10.25 | 10.25 | - | 44,244 |
| Sep 10, 2025 | 10.25 | 10.50 | 10.11 | 10.25 | 10.25 | - | 24,804 |
| Sep 9, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 124,072 |
| Sep 8, 2025 | 10.75 | 11.00 | 10.25 | 10.25 | 10.25 | -4.65% | 255,059 |
| Sep 5, 2025 | 11.13 | 11.25 | 10.51 | 10.75 | 10.75 | -3.41% | 459,740 |
| Sep 4, 2025 | 11.25 | 11.25 | 11.00 | 11.13 | 11.13 | -1.07% | 90,390 |
| Sep 3, 2025 | 11.75 | 11.75 | 11.25 | 11.25 | 11.25 | -4.26% | 354,346 |
| Sep 2, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 36,098 |
| Sep 1, 2025 | 11.50 | 12.00 | 11.50 | 11.75 | 11.75 | - | 86,239 |
| Aug 29, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | - | 45,928 |
| Aug 28, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 25,642 |
| Aug 27, 2025 | 11.56 | 11.80 | 11.51 | 11.75 | 11.75 | - | 129,058 |
| Aug 26, 2025 | 11.90 | 11.90 | 11.56 | 11.75 | 11.75 | - | 109,234 |
| Aug 22, 2025 | 11.61 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 249,036 |
| Aug 21, 2025 | 12.72 | 12.75 | 11.55 | 12.00 | 12.00 | -3.07% | 345,496 |
| Aug 20, 2025 | 13.34 | 13.50 | 12.01 | 12.38 | 12.38 | -1.98% | 286,603 |
| Aug 19, 2025 | 12.00 | 13.24 | 12.00 | 12.63 | 12.63 | -2.85% | 200,332 |
| Aug 18, 2025 | 11.98 | 13.00 | 11.98 | 13.00 | 13.00 | 10.64% | 888,921 |
| Aug 15, 2025 | 11.50 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 299,326 |
| Aug 14, 2025 | 11.00 | 11.92 | 10.88 | 11.25 | 11.25 | 9.76% | 2,145,386 |
| Aug 13, 2025 | 10.29 | 10.50 | 10.11 | 10.25 | 10.25 | - | 91,950 |
| Aug 12, 2025 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | - | 287,336 |
| Aug 11, 2025 | 10.10 | 10.50 | 10.00 | 10.25 | 10.25 | - | 178,302 |
| Aug 8, 2025 | 10.50 | 11.00 | 10.10 | 10.25 | 10.25 | -4.65% | 110,286 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | - | 250,346 |
| Aug 6, 2025 | 11.05 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 203,632 |
| Aug 5, 2025 | 11.00 | 11.50 | 10.80 | 11.25 | 11.25 | - | 15,877 |
| Aug 4, 2025 | 11.09 | 11.50 | 11.00 | 11.25 | 11.25 | - | 31,316 |
| Aug 1, 2025 | 11.08 | 11.40 | 11.07 | 11.25 | 11.25 | - | 28,887 |