SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 15.75
-0.10 (-0.63%)
Dec 31, 2025, 11:21 AM GMT+1
SkinBioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.72 | 15.78 | 15.72 | 15.75 | 15.75 | -0.63% | 62,831 |
| Dec 30, 2025 | 15.25 | 15.98 | 15.00 | 15.85 | 15.85 | 3.93% | 2,692,087 |
| Dec 29, 2025 | 14.25 | 16.00 | 14.00 | 15.25 | 15.25 | 7.02% | 1,932,997 |
| Dec 24, 2025 | 13.63 | 14.40 | 13.66 | 14.25 | 14.25 | 4.59% | 694,348 |
| Dec 23, 2025 | 13.00 | 13.50 | 12.75 | 13.63 | 13.63 | 2.83% | 550,295 |
| Dec 22, 2025 | 13.25 | 13.17 | 12.75 | 13.25 | 13.25 | - | 1,116,332 |
| Dec 19, 2025 | 13.25 | 13.75 | 13.13 | 13.25 | 13.25 | - | 188,613 |
| Dec 18, 2025 | 13.50 | 13.75 | 13.00 | 13.25 | 13.25 | -2.75% | 334,488 |
| Dec 17, 2025 | 13.63 | 14.00 | 13.29 | 13.63 | 13.63 | - | 321,689 |
| Dec 16, 2025 | 13.63 | 13.62 | 13.30 | 13.63 | 13.63 | - | 694,389 |
| Dec 15, 2025 | 13.50 | 13.74 | 13.31 | 13.63 | 13.63 | 0.93% | 647,356 |
| Dec 12, 2025 | 13.38 | 14.00 | 13.05 | 13.50 | 13.50 | 1.89% | 1,436,577 |
| Dec 11, 2025 | 12.63 | 13.50 | 12.51 | 13.25 | 13.25 | 4.95% | 2,101,871 |
| Dec 10, 2025 | 12.25 | 13.25 | 12.00 | 12.63 | 12.63 | 3.06% | 2,782,507 |
| Dec 9, 2025 | 12.38 | 12.95 | 12.04 | 12.25 | 12.25 | -2.97% | 3,031,220 |
| Dec 8, 2025 | 14.98 | 15.50 | 12.60 | 12.63 | 12.63 | -16.53% | 5,164,370 |
| Dec 5, 2025 | 16.63 | 16.75 | 14.80 | 15.13 | 15.13 | -9.02% | 2,455,839 |
| Dec 4, 2025 | 16.75 | 16.90 | 16.50 | 16.63 | 16.63 | -0.75% | 571,168 |
| Dec 3, 2025 | 17.00 | 17.05 | 16.65 | 16.75 | 16.75 | -1.47% | 382,626 |
| Dec 2, 2025 | 17.00 | 17.25 | 16.50 | 17.00 | 17.00 | - | 159,957 |
| Dec 1, 2025 | 16.63 | 17.50 | 16.50 | 17.00 | 17.00 | 3.03% | 1,559,518 |
| Nov 28, 2025 | 16.13 | 16.50 | 15.75 | 16.50 | 16.50 | 2.33% | 1,610,066 |
| Nov 27, 2025 | 15.88 | 15.94 | 15.88 | 16.13 | 16.13 | - | 587,906 |
| Nov 26, 2025 | 15.72 | 16.50 | 15.72 | 16.13 | 16.13 | 0.78% | 513,438 |
| Nov 25, 2025 | 16.13 | 16.20 | 15.70 | 16.00 | 16.00 | -0.78% | 805,312 |
| Nov 24, 2025 | 16.75 | 17.00 | 16.00 | 16.13 | 16.13 | -3.73% | 704,205 |
| Nov 21, 2025 | 16.75 | 17.00 | 16.00 | 16.75 | 16.75 | - | 1,717,022 |
| Nov 20, 2025 | 16.25 | 17.00 | 16.31 | 16.75 | 16.75 | 3.08% | 727,687 |
| Nov 19, 2025 | 16.00 | 16.50 | 16.10 | 16.25 | 16.25 | 3.17% | 2,332,160 |
| Nov 18, 2025 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 1.61% | 807,985 |
| Nov 17, 2025 | 15.50 | 15.80 | 15.46 | 15.50 | 15.50 | - | 863,499 |
| Nov 14, 2025 | 15.88 | 16.25 | 15.00 | 15.50 | 15.50 | -2.36% | 1,428,062 |
| Nov 13, 2025 | 16.25 | 16.50 | 15.66 | 15.88 | 15.88 | -2.31% | 444,185 |
| Nov 12, 2025 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 1,011,510 |
| Nov 11, 2025 | 15.88 | 17.20 | 16.00 | 16.25 | 16.25 | 1.56% | 682,356 |
| Nov 10, 2025 | 15.50 | 16.25 | 15.55 | 16.00 | 16.00 | 3.23% | 723,891 |
| Nov 7, 2025 | 17.50 | 17.88 | 14.65 | 15.50 | 15.50 | -11.43% | 9,058,367 |
| Nov 6, 2025 | 17.00 | 17.88 | 17.00 | 17.50 | 17.50 | 2.94% | 715,542 |
| Nov 5, 2025 | 16.13 | 17.34 | 16.33 | 17.00 | 17.00 | 5.43% | 920,602 |
| Nov 4, 2025 | 16.13 | 16.50 | 15.75 | 16.13 | 16.13 | - | 819,461 |
| Nov 3, 2025 | 16.13 | 16.30 | 15.85 | 16.13 | 16.13 | - | 637,459 |
| Oct 31, 2025 | 16.13 | 16.40 | 16.00 | 16.13 | 16.13 | - | 584,365 |
| Oct 30, 2025 | 16.00 | 16.50 | 15.75 | 16.13 | 16.13 | 0.78% | 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% | 321,899 |
| Oct 27, 2025 | 15.88 | 16.20 | 15.45 | 15.45 | 15.45 | -2.68% | 323,778 |
| 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 | 0.79% | 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 |