OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 5.59
-0.17 (-2.87%)
Sep 4, 2026, 4:06 PM GMT
OptiBiotix Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.75 | 6.00 | 5.52 | 5.75 | 5.75 | - | 299,596 |
| Sep 3, 2026 | 5.75 | 6.00 | 5.77 | 5.75 | 5.75 | - | 17,281 |
| Sep 2, 2026 | 5.78 | 6.00 | 5.50 | 5.75 | 5.75 | 1.77% | 427,028 |
| Sep 1, 2026 | 5.65 | 5.56 | 5.56 | 5.65 | 5.65 | - | 30,908 |
| Aug 28, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 102,128 |
| Aug 27, 2026 | 5.65 | 5.80 | 5.68 | 5.65 | 5.65 | - | 35,258 |
| Aug 26, 2026 | 5.65 | 5.67 | 5.52 | 5.65 | 5.65 | - | 59,060 |
| Aug 25, 2026 | 5.65 | 5.67 | 5.67 | 5.65 | 5.65 | - | 1,215 |
| Aug 24, 2026 | 5.65 | 5.80 | 5.51 | 5.65 | 5.65 | - | 96,069 |
| Aug 21, 2026 | 5.65 | 5.64 | 5.50 | 5.65 | 5.65 | - | 95,795 |
| Aug 20, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 272,643 |
| Aug 19, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | - | 59,485 |
| Aug 18, 2026 | 5.65 | 5.77 | 5.65 | 5.65 | 5.65 | - | 24,995 |
| Aug 17, 2026 | 5.75 | 5.60 | 5.50 | 5.65 | 5.65 | -1.74% | 569,376 |
| Aug 14, 2026 | 5.75 | 6.00 | 5.60 | 5.75 | 5.75 | - | 72,968 |
| Aug 13, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 64,846 |
| Aug 12, 2026 | 5.75 | 5.97 | 5.62 | 5.75 | 5.75 | - | 64,528 |
| Aug 11, 2026 | 5.60 | 6.00 | 5.60 | 5.75 | 5.75 | 2.68% | 591,680 |
| Aug 10, 2026 | 5.75 | 5.70 | 5.50 | 5.60 | 5.60 | -2.61% | 83,332 |
| Aug 7, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 82,076 |
| Aug 6, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 11,130 |
| Aug 5, 2026 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | - | 45,824 |
| Aug 4, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 202,743 |
| Aug 3, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 128,541 |
| Jul 31, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 100,549 |
| Jul 30, 2026 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | - | 30,527 |
| Jul 29, 2026 | 5.85 | 6.00 | 5.50 | 5.75 | 5.75 | -1.71% | 509,917 |
| Jul 28, 2026 | 5.60 | 5.96 | 5.50 | 5.85 | 5.85 | 4.46% | 237,138 |
| Jul 27, 2026 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | - | 2,352 |
| Jul 24, 2026 | 5.60 | 5.61 | 5.58 | 5.60 | 5.60 | - | 180,083 |
| Jul 23, 2026 | 5.60 | 5.70 | 5.51 | 5.60 | 5.60 | - | 3,656 |
| Jul 22, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 68,556 |
| Jul 21, 2026 | 5.60 | 5.63 | 5.51 | 5.60 | 5.60 | - | 110,644 |
| Jul 20, 2026 | 5.60 | 5.70 | 5.51 | 5.60 | 5.60 | - | 158,622 |
| Jul 17, 2026 | 5.85 | 5.81 | 5.50 | 5.60 | 5.60 | -4.27% | 84,838 |
| Jul 16, 2026 | 6.40 | 6.50 | 5.81 | 5.85 | 5.85 | -8.59% | 697,466 |
| Jul 15, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 17,629 |
| Jul 14, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 43,158 |
| Jul 13, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 71,771 |
| Jul 10, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 57,102 |
| Jul 9, 2026 | 6.30 | 6.45 | 6.21 | 6.40 | 6.40 | 1.59% | 143,322 |
| Jul 8, 2026 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 146,874 |
| Jul 7, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 21,909 |
| Jul 6, 2026 | 6.45 | 6.40 | 6.30 | 6.35 | 6.35 | -1.55% | 113,801 |
| Jul 3, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 148,078 |
| Jul 2, 2026 | 6.45 | 6.50 | 6.26 | 6.45 | 6.45 | - | 266,542 |
| Jul 1, 2026 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | 0.78% | 233,822 |
| Jun 30, 2026 | 6.35 | 6.50 | 6.20 | 6.40 | 6.40 | 0.79% | 104,678 |
| Jun 29, 2026 | 6.35 | 6.49 | 6.20 | 6.35 | 6.35 | - | 266,366 |
| Jun 26, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | - | 60,115 |