OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 6.35
-0.10 (-1.55%)
Jul 6, 2026, 1:34 PM GMT
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | - | -0.78% | 138,896 |
| 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 |
| Jun 25, 2026 | 6.15 | 6.23 | 6.20 | 6.35 | 6.35 | 3.25% | 372,146 |
| Jun 24, 2026 | 6.10 | 6.20 | 6.15 | 6.15 | 6.15 | 0.82% | 143,644 |
| Jun 23, 2026 | 5.95 | 6.20 | 5.73 | 6.10 | 6.10 | 2.52% | 153,013 |
| Jun 22, 2026 | 6.20 | 6.20 | 5.70 | 5.95 | 5.95 | - | 306,620 |
| Jun 19, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 131,941 |
| Jun 18, 2026 | 5.95 | 6.20 | 5.73 | 5.95 | 5.95 | - | 36,063 |
| Jun 17, 2026 | 5.95 | 6.15 | 5.76 | 5.95 | 5.95 | - | 19,243 |
| Jun 16, 2026 | 6.20 | 6.40 | 5.90 | 5.95 | 5.95 | -4.03% | 96,761 |
| Jun 15, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 58,819 |
| Jun 12, 2026 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | -0.80% | 148,226 |
| Jun 11, 2026 | 6.35 | 6.50 | 6.00 | 6.25 | 6.25 | -1.57% | 376,246 |
| Jun 10, 2026 | 6.35 | 6.38 | 6.20 | 6.35 | 6.35 | - | 49,782 |
| Jun 9, 2026 | 6.35 | 6.46 | 6.20 | 6.35 | 6.35 | - | 435,559 |
| Jun 8, 2026 | 6.25 | 6.50 | 6.00 | 6.35 | 6.35 | 1.60% | 482,639 |
| Jun 5, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 480,521 |
| Jun 4, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 10,762 |
| Jun 3, 2026 | 6.39 | 6.50 | 6.11 | 6.25 | 6.25 | - | 24,144 |
| Jun 2, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 238,274 |
| Jun 1, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 394,386 |
| May 29, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 2.46% | 132,371 |
| May 28, 2026 | 6.25 | 6.50 | 5.50 | 6.10 | 6.10 | 6.09% | 1,105,290 |
| May 27, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 79,199 |
| May 26, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 9,384 |
| May 22, 2026 | 5.75 | 5.74 | 5.50 | 5.75 | 5.75 | - | 78,204 |
| May 21, 2026 | 5.78 | 6.00 | 5.50 | 5.75 | 5.75 | - | 186,904 |
| May 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 19, 2026 | 5.75 | 5.94 | 5.50 | 5.75 | 5.75 | - | 482,357 |
| May 18, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 100,516 |
| May 15, 2026 | 5.70 | 6.00 | 5.50 | 5.75 | 5.75 | 0.88% | 282,005 |
| May 14, 2026 | 5.05 | 6.00 | 5.00 | 5.70 | 5.70 | 14.00% | 2,412,524 |
| May 13, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 52,777 |
| May 12, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 53,607 |
| May 11, 2026 | 5.10 | 5.12 | 5.00 | 5.10 | 5.10 | - | 72,419 |
| May 8, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 172,989 |
| May 7, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 14,826 |
| May 6, 2026 | 5.10 | 5.01 | 5.00 | 5.10 | 5.10 | - | 59,318 |
| May 5, 2026 | 5.10 | 5.24 | 5.01 | 5.10 | 5.10 | - | 758,651 |
| May 1, 2026 | 4.90 | 5.20 | 5.00 | 5.10 | 5.10 | 4.08% | 350,565 |
| Apr 30, 2026 | 4.85 | 4.97 | 4.74 | 4.90 | 4.90 | 1.03% | 53,083 |
| Apr 29, 2026 | 4.85 | 4.74 | 4.70 | 4.85 | 4.85 | - | 3,070 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.50 | 4.85 | 4.85 | -1.02% | 838,582 |
| Apr 27, 2026 | 5.35 | 5.30 | 5.00 | 4.90 | 4.90 | -8.41% | 93,549 |
| Apr 24, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 112,071 |
| Apr 23, 2026 | 5.35 | 5.50 | 5.32 | 5.35 | 5.35 | - | 65,756 |