OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.25 (-3.03%)
Oct 31, 2025, 4:35 PM GMT+1
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.25 | 8.50 | 7.63 | 8.00 | 8.00 | -3.03% | 1,084,039 |
| Oct 30, 2025 | 8.25 | 8.38 | 8.15 | 8.25 | 8.25 | - | 103,479 |
| Oct 29, 2025 | 8.25 | 8.50 | 8.09 | 8.25 | 8.25 | - | 183,332 |
| Oct 28, 2025 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | - | 255,038 |
| Oct 27, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 613,740 |
| Oct 24, 2025 | 8.60 | 8.68 | 8.00 | 8.25 | 8.25 | -4.07% | 623,364 |
| Oct 23, 2025 | 9.25 | 9.50 | 8.50 | 8.60 | 8.60 | -7.03% | 696,477 |
| Oct 22, 2025 | 9.25 | 9.40 | 9.08 | 9.25 | 9.25 | - | 240,523 |
| Oct 21, 2025 | 9.10 | 9.50 | 9.02 | 9.25 | 9.25 | 1.65% | 173,603 |
| Oct 20, 2025 | 9.10 | 9.50 | 8.90 | 9.10 | 9.10 | - | 34,926 |
| Oct 17, 2025 | 9.10 | 9.49 | 8.70 | 9.10 | 9.10 | - | 25,036 |
| Oct 16, 2025 | 8.90 | 9.50 | 8.77 | 9.10 | 9.10 | 2.25% | 160,783 |
| Oct 15, 2025 | 9.25 | 9.50 | 8.50 | 8.90 | 8.90 | -3.78% | 342,652 |
| Oct 14, 2025 | 9.75 | 9.93 | 9.00 | 9.25 | 9.25 | -5.13% | 963,392 |
| Oct 13, 2025 | 10.25 | 10.50 | 9.61 | 9.75 | 9.75 | -4.88% | 420,173 |
| 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 |