OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 11.08
-0.18 (-1.56%)
Aug 1, 2025, 8:00 AM GMT+1
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.08 | 11.50 | 11.00 | 11.25 | 11.25 | - | 146,919 |
| Jul 30, 2025 | 11.10 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 109,294 |
| Jul 29, 2025 | 11.70 | 12.50 | 11.25 | 11.50 | 11.50 | -4.17% | 329,565 |
| Jul 28, 2025 | 12.30 | 12.50 | 11.50 | 12.00 | 12.00 | 4.35% | 426,294 |
| Jul 25, 2025 | 11.00 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 69,890 |
| Jul 24, 2025 | 11.50 | 11.50 | 10.80 | 11.25 | 11.25 | - | 64,605 |
| Jul 23, 2025 | 11.05 | 11.50 | 11.05 | 11.25 | 11.25 | - | 87,887 |
| Jul 22, 2025 | 11.40 | 11.50 | 11.00 | 11.25 | 11.25 | - | 100,852 |
| Jul 21, 2025 | 11.40 | 11.50 | 11.00 | 11.25 | 11.25 | - | 172,737 |
| Jul 18, 2025 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | - | 113,948 |
| Jul 17, 2025 | 11.77 | 12.50 | 11.01 | 11.25 | 11.25 | -6.25% | 572,097 |
| Jul 16, 2025 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | - | 65,786 |
| Jul 15, 2025 | 12.00 | 12.50 | 11.44 | 12.00 | 12.00 | 5.45% | 458,301 |
| Jul 14, 2025 | 11.14 | 12.00 | 10.50 | 11.38 | 11.38 | 3.45% | 191,132 |
| Jul 11, 2025 | 11.14 | 11.14 | 11.00 | 11.00 | 11.00 | - | 55,421 |
| Jul 10, 2025 | 11.14 | 11.14 | 10.50 | 11.00 | 11.00 | - | 15,647 |
| Jul 9, 2025 | 11.20 | 11.50 | 10.70 | 11.00 | 11.00 | - | 77,988 |
| Jul 8, 2025 | 11.20 | 11.50 | 10.66 | 11.00 | 11.00 | -2.22% | 138,571 |
| Jul 7, 2025 | 11.00 | 11.27 | 11.00 | 11.25 | 11.25 | - | 191,982 |
| Jul 4, 2025 | 11.28 | 11.50 | 11.25 | 11.25 | 11.25 | - | 460 |
| Jul 3, 2025 | 11.07 | 11.35 | 11.00 | 11.25 | 11.25 | - | 61,146 |
| Jul 2, 2025 | 11.75 | 11.75 | 10.80 | 11.25 | 11.25 | -1.14% | 128,467 |
| Jul 1, 2025 | 11.89 | 12.50 | 11.00 | 11.38 | 11.38 | -5.17% | 127,232 |
| Jun 30, 2025 | 11.66 | 12.50 | 11.00 | 12.00 | 12.00 | 6.67% | 419,813 |
| Jun 27, 2025 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | - | 59,972 |
| Jun 26, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -1.14% | 218,594 |
| Jun 25, 2025 | 11.50 | 11.50 | 11.00 | 11.38 | 11.38 | - | 121,145 |
| Jun 24, 2025 | 11.38 | 11.50 | 11.38 | 11.38 | 11.38 | - | 23,316 |
| Jun 23, 2025 | 11.50 | 12.00 | 11.03 | 11.38 | 11.38 | -5.17% | 354,171 |
| Jun 20, 2025 | 12.30 | 12.50 | 11.55 | 12.00 | 12.00 | - | 85,571 |
| Jun 19, 2025 | 11.23 | 12.38 | 10.50 | 12.00 | 12.00 | 6.67% | 962,337 |
| Jun 18, 2025 | 11.30 | 11.50 | 10.67 | 11.25 | 11.25 | - | 538,410 |
| Jun 17, 2025 | 11.44 | 12.00 | 11.05 | 11.25 | 11.25 | -3.27% | 262,059 |
| Jun 16, 2025 | 12.21 | 13.00 | 11.10 | 11.63 | 11.63 | -6.96% | 662,450 |
| Jun 13, 2025 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | -1.03% | 303,320 |
| Jun 12, 2025 | 12.56 | 13.00 | 12.00 | 12.63 | 12.63 | -0.94% | 71,770 |
| Jun 11, 2025 | 12.66 | 13.25 | 12.50 | 12.75 | 12.75 | - | 126,036 |
| Jun 10, 2025 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | - | 71,962 |
| Jun 9, 2025 | 13.00 | 13.00 | 12.53 | 12.75 | 12.75 | - | 57,741 |
| Jun 6, 2025 | 13.17 | 13.50 | 12.56 | 12.75 | 12.75 | -1.92% | 131,326 |
| Jun 5, 2025 | 13.11 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 552,712 |
| Jun 4, 2025 | 13.88 | 14.50 | 13.15 | 13.50 | 13.50 | 1.12% | 447,064 |
| Jun 3, 2025 | 13.01 | 13.95 | 12.65 | 13.35 | 13.35 | 4.30% | 1,057,003 |
| Jun 2, 2025 | 14.00 | 14.37 | 12.80 | 12.80 | 12.80 | -11.72% | 1,197,875 |
| May 30, 2025 | 14.85 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 498,889 |
| May 29, 2025 | 15.00 | 15.00 | 14.63 | 14.75 | 14.75 | - | 82,926 |
| May 28, 2025 | 15.24 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 417,230 |
| May 27, 2025 | 15.00 | 15.49 | 14.50 | 15.00 | 15.00 | 1.69% | 398,316 |
| May 23, 2025 | 15.54 | 16.24 | 14.00 | 14.75 | 14.75 | -19.18% | 4,980,324 |
| May 22, 2025 | 17.66 | 18.35 | 17.50 | 18.25 | 18.25 | - | 11,416 |