OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 5.83
-0.03 (-0.43%)
Sep 25, 2026, 12:30 PM GMT
OptiBiotix Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.85 | 5.90 | 5.83 | 5.83 | - | -0.43% | 22,287 |
| Sep 24, 2026 | 5.90 | 5.86 | 5.86 | 5.85 | 5.85 | - | 71,960 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 92,233 |
| Sep 22, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 26,040 |
| Sep 21, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 136,660 |
| Sep 18, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 390,628 |
| Sep 17, 2026 | 6.60 | 6.46 | 5.90 | 5.95 | 5.95 | -9.85% | 1,619,421 |
| Sep 16, 2026 | 6.42 | 6.80 | 6.42 | 6.60 | 6.60 | 2.33% | 265,316 |
| Sep 15, 2026 | 6.50 | 6.70 | 6.40 | 6.45 | 6.45 | 1.57% | 612,787 |
| Sep 14, 2026 | 6.20 | 6.50 | 6.20 | 6.35 | 6.35 | - | 118,716 |
| Sep 11, 2026 | 6.55 | 6.50 | 6.05 | 6.35 | 6.35 | -6.62% | 550,421 |
| Sep 10, 2026 | 5.95 | 6.80 | 5.92 | 6.80 | 6.80 | 14.29% | 862,073 |
| Sep 9, 2026 | 5.75 | 6.20 | 5.50 | 5.95 | 5.95 | 3.48% | 293,869 |
| Sep 8, 2026 | 5.75 | 6.00 | 5.70 | 5.75 | 5.75 | - | 606,724 |
| Sep 7, 2026 | 5.75 | 5.69 | 5.53 | 5.75 | 5.75 | - | 164,860 |
| 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 |