OptiBiotix Health Plc (AIM:OPTI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
11.75
-0.25 (-2.08%)
Aug 22, 2025, 4:35 PM GMT+1

OptiBiotix Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202511.6112.0011.5011.7511.75-2.08%249,036
Aug 21, 202512.7212.7511.5512.0012.00-3.07%345,496
Aug 20, 202513.3413.5012.0112.3812.38-1.98%286,603
Aug 19, 202512.0013.2412.0012.6312.63-2.85%200,332
Aug 18, 202511.9813.0011.9813.0013.0010.64%888,921
Aug 15, 202511.5012.0011.0011.7511.754.44%299,326
Aug 14, 202511.0011.9210.8811.2511.259.76%2,145,386
Aug 13, 202510.2910.5010.1110.2510.25-91,950
Aug 12, 202510.0010.5010.0010.2510.25-287,336
Aug 11, 202510.1010.5010.0010.2510.25-178,302
Aug 8, 202510.5011.0010.1010.2510.25-4.65%110,286
Aug 7, 202511.0011.0010.5010.7510.75-250,346
Aug 6, 202511.0511.5010.5010.7510.75-4.44%203,632
Aug 5, 202511.0011.5010.8011.2511.25-15,877
Aug 4, 202511.0911.5011.0011.2511.25-31,316
Aug 1, 202511.0811.4011.0711.2511.25-28,887
Jul 31, 202511.0811.5011.0011.2511.25-146,919
Jul 30, 202511.1012.0011.0011.2511.25-2.17%109,294
Jul 29, 202511.7012.5011.2511.5011.50-4.17%329,565
Jul 28, 202512.3012.5011.5012.0012.004.35%426,294
Jul 25, 202511.0012.0011.0011.5011.502.22%69,890
Jul 24, 202511.5011.5010.8011.2511.25-64,605
Jul 23, 202511.0511.5011.0511.2511.25-87,887
Jul 22, 202511.4011.5011.0011.2511.25-100,852
Jul 21, 202511.4011.5011.0011.2511.25-172,737
Jul 18, 202511.0011.5011.0011.2511.25-113,948
Jul 17, 202511.7712.5011.0111.2511.25-6.25%572,097
Jul 16, 202511.5012.5011.5012.0012.00-65,786
Jul 15, 202512.0012.5011.4412.0012.005.45%458,301
Jul 14, 202511.1412.0010.5011.3811.383.45%191,132
Jul 11, 202511.1411.1411.0011.0011.00-55,421
Jul 10, 202511.1411.1410.5011.0011.00-15,647
Jul 9, 202511.2011.5010.7011.0011.00-77,988
Jul 8, 202511.2011.5010.6611.0011.00-2.22%138,571
Jul 7, 202511.0011.2711.0011.2511.25-191,982
Jul 4, 202511.2811.5011.2511.2511.25-460
Jul 3, 202511.0711.3511.0011.2511.25-61,146
Jul 2, 202511.7511.7510.8011.2511.25-1.14%128,467
Jul 1, 202511.8912.5011.0011.3811.38-5.17%127,232
Jun 30, 202511.6612.5011.0012.0012.006.67%419,813
Jun 27, 202511.0011.5011.0011.2511.25-59,972
Jun 26, 202511.2511.5011.0011.2511.25-1.14%218,594
Jun 25, 202511.5011.5011.0011.3811.38-121,145
Jun 24, 202511.3811.5011.3811.3811.38-23,316
Jun 23, 202511.5012.0011.0311.3811.38-5.17%354,171
Jun 20, 202512.3012.5011.5512.0012.00-85,571
Jun 19, 202511.2312.3810.5012.0012.006.67%962,337
Jun 18, 202511.3011.5010.6711.2511.25-538,410
Jun 17, 202511.4412.0011.0511.2511.25-3.27%262,059
Jun 16, 202512.2113.0011.1011.6311.63-6.96%662,450