SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 16.13
0.00 (0.00%)
Oct 31, 2025, 4:01 PM GMT+1
SkinBioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.13 | 16.40 | 16.00 | 16.13 | 16.13 | - | 586,206 |
| Oct 30, 2025 | 16.00 | 16.50 | 15.75 | 16.13 | 16.13 | 0.81% | 408,491 |
| Oct 29, 2025 | 15.75 | 16.00 | 15.71 | 16.00 | 16.00 | 1.59% | 294,252 |
| Oct 28, 2025 | 15.75 | 16.00 | 15.64 | 15.75 | 15.75 | 1.94% | 339,159 |
| Oct 27, 2025 | 15.88 | 16.20 | 15.45 | 15.45 | 15.45 | -2.71% | 330,061 |
| Oct 24, 2025 | 15.88 | 16.25 | 15.80 | 15.88 | 15.88 | - | 714,589 |
| Oct 23, 2025 | 15.75 | 16.50 | 15.16 | 15.88 | 15.88 | 0.83% | 1,851,024 |
| Oct 22, 2025 | 14.75 | 15.95 | 14.62 | 15.75 | 15.75 | 6.78% | 824,909 |
| Oct 21, 2025 | 14.25 | 14.85 | 14.00 | 14.75 | 14.75 | 3.51% | 724,387 |
| Oct 20, 2025 | 14.25 | 14.25 | 14.06 | 14.25 | 14.25 | - | 556,099 |
| Oct 17, 2025 | 14.17 | 14.50 | 14.17 | 14.25 | 14.25 | 1.06% | 273,243 |
| Oct 16, 2025 | 13.76 | 14.50 | 13.75 | 14.10 | 14.10 | 0.71% | 932,898 |
| Oct 15, 2025 | 14.13 | 14.25 | 13.75 | 14.00 | 14.00 | -0.92% | 484,165 |
| Oct 14, 2025 | 14.25 | 14.25 | 14.00 | 14.13 | 14.13 | -0.84% | 592,458 |
| Oct 13, 2025 | 14.50 | 14.75 | 14.00 | 14.25 | 14.25 | -1.72% | 385,014 |
| Oct 10, 2025 | 14.50 | 14.85 | 14.33 | 14.50 | 14.50 | - | 249,815 |
| Oct 9, 2025 | 14.75 | 14.85 | 14.16 | 14.50 | 14.50 | -1.69% | 781,251 |
| Oct 8, 2025 | 14.75 | 14.75 | 14.51 | 14.75 | 14.75 | - | 3,023,098 |
| Oct 7, 2025 | 14.88 | 15.00 | 14.51 | 14.75 | 14.75 | -0.87% | 489,655 |
| Oct 6, 2025 | 15.50 | 16.00 | 14.75 | 14.88 | 14.88 | - | 1,237,345 |
| Oct 3, 2025 | 15.00 | 15.05 | 14.75 | 14.88 | 14.88 | -0.80% | 1,326,954 |
| Oct 2, 2025 | 14.88 | 15.25 | 14.75 | 15.00 | 15.00 | 1.69% | 1,966,015 |
| Oct 1, 2025 | 15.25 | 15.25 | 14.66 | 14.75 | 14.75 | -2.51% | 291,561 |
| Sep 30, 2025 | 15.38 | 15.41 | 15.00 | 15.13 | 15.13 | -1.63% | 641,097 |
| Sep 29, 2025 | 15.63 | 15.75 | 15.25 | 15.38 | 15.38 | -1.60% | 197,605 |
| Sep 26, 2025 | 16.25 | 16.50 | 15.50 | 15.63 | 15.63 | -3.82% | 322,618 |
| Sep 25, 2025 | 16.38 | 16.38 | 16.00 | 16.25 | 16.25 | -0.79% | 82,470 |
| Sep 24, 2025 | 16.38 | 16.75 | 16.00 | 16.38 | 16.38 | -2.21% | 160,277 |
| Sep 23, 2025 | 16.63 | 16.75 | 16.00 | 16.75 | 16.75 | 0.72% | 319,961 |
| Sep 22, 2025 | 16.63 | 16.90 | 16.25 | 16.63 | 16.63 | 0.18% | 435,806 |
| Sep 19, 2025 | 16.63 | 16.63 | 16.28 | 16.60 | 16.60 | -0.18% | 962,968 |
| Sep 18, 2025 | 16.50 | 17.00 | 16.13 | 16.63 | 16.63 | 0.79% | 491,578 |
| Sep 17, 2025 | 16.75 | 17.00 | 16.11 | 16.50 | 16.50 | -1.49% | 480,030 |
| Sep 16, 2025 | 16.25 | 16.93 | 16.25 | 16.75 | 16.75 | 3.08% | 865,426 |
| Sep 15, 2025 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 413,262 |
| Sep 12, 2025 | 16.38 | 16.50 | 16.02 | 16.25 | 16.25 | - | 617,561 |
| Sep 11, 2025 | 15.50 | 16.49 | 15.00 | 16.25 | 16.25 | 4.84% | 975,941 |
| Sep 10, 2025 | 15.00 | 15.50 | 14.85 | 15.50 | 15.50 | 3.33% | 490,710 |
| Sep 9, 2025 | 15.00 | 15.40 | 14.82 | 15.00 | 15.00 | -3.23% | 402,024 |
| Sep 8, 2025 | 14.75 | 15.50 | 14.52 | 15.50 | 15.50 | 5.08% | 729,507 |
| Sep 5, 2025 | 14.75 | 15.00 | 14.52 | 14.75 | 14.75 | - | 299,935 |
| Sep 4, 2025 | 14.75 | 14.88 | 14.70 | 14.75 | 14.75 | - | 496,412 |
| Sep 3, 2025 | 14.25 | 14.75 | 14.23 | 14.75 | 14.75 | 3.51% | 909,619 |
| Sep 2, 2025 | 14.25 | 14.36 | 14.18 | 14.25 | 14.25 | - | 462,092 |
| Sep 1, 2025 | 14.12 | 14.40 | 14.12 | 14.25 | 14.25 | - | 353,120 |
| Aug 29, 2025 | 14.24 | 14.25 | 14.07 | 14.25 | 14.25 | - | 510,691 |
| Aug 28, 2025 | 14.25 | 14.50 | 14.01 | 14.25 | 14.25 | - | 673,524 |
| Aug 27, 2025 | 14.26 | 14.26 | 13.95 | 14.25 | 14.25 | -0.90% | 888,562 |
| Aug 26, 2025 | 14.26 | 14.50 | 14.25 | 14.38 | 14.38 | -0.83% | 849,955 |
| Aug 22, 2025 | 14.75 | 14.75 | 14.25 | 14.50 | 14.50 | - | 362,430 |