SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 9.56
+0.06 (0.63%)
At close: Mar 4, 2026
SkinBioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.50 | 10.00 | 9.00 | 9.56 | 9.56 | 0.63% | 639,108 |
| Mar 3, 2026 | 9.25 | 10.50 | 9.00 | 9.50 | 9.50 | 1.93% | 5,860,348 |
| Mar 2, 2026 | 8.00 | 9.50 | 7.67 | 9.32 | 9.32 | 16.50% | 4,121,429 |
| Feb 27, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 2,901,537 |
| Feb 26, 2026 | 7.25 | 8.19 | 7.00 | 7.75 | 7.75 | 6.90% | 8,368,476 |
| Feb 25, 2026 | 6.25 | 8.00 | 6.00 | 7.25 | 7.25 | 16.00% | 12,411,880 |
| Feb 24, 2026 | 5.25 | 6.50 | 5.00 | 6.25 | 6.25 | 19.05% | 5,649,242 |
| Feb 23, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 0.96% | 2,631,823 |
| Feb 20, 2026 | 5.75 | 6.26 | 5.06 | 5.20 | 5.20 | -9.57% | 6,695,207 |
| Feb 19, 2026 | 5.90 | 6.00 | 5.00 | 5.75 | 5.75 | -4.17% | 6,126,391 |
| Feb 18, 2026 | 6.25 | 6.50 | 5.60 | 6.00 | 6.00 | -5.51% | 4,407,900 |
| Feb 17, 2026 | 6.25 | 7.50 | 5.50 | 6.35 | 6.35 | 5.83% | 13,007,490 |
| Feb 16, 2026 | 6.25 | 8.00 | 5.50 | 6.00 | 6.00 | -51.52% | 33,138,860 |
| Feb 13, 2026 | 14.00 | 15.00 | 12.13 | 12.38 | 12.38 | -36.54% | 108,765,400 |
| Feb 12, 2026 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -1.27% | 263,427 |
| Feb 11, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 689,429 |
| Feb 10, 2026 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | -1.25% | 588,481 |
| Feb 9, 2026 | 20.25 | 20.50 | 19.50 | 20.00 | 20.00 | -1.23% | 2,473,577 |
| Feb 6, 2026 | 21.00 | 21.50 | 20.06 | 20.25 | 20.25 | -3.57% | 487,121 |
| Feb 5, 2026 | 21.00 | 21.89 | 20.50 | 21.00 | 21.00 | - | 919,867 |
| Feb 4, 2026 | 20.00 | 21.25 | 19.86 | 21.00 | 21.00 | 5.00% | 447,277 |
| Feb 3, 2026 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | -2.44% | 453,500 |
| Feb 2, 2026 | 20.50 | 20.44 | 20.11 | 20.50 | 20.50 | - | 120,874 |
| Jan 30, 2026 | 20.50 | 21.00 | 20.01 | 20.50 | 20.50 | - | 442,764 |
| Jan 29, 2026 | 21.25 | 21.50 | 20.00 | 20.50 | 20.50 | -3.53% | 1,104,990 |
| Jan 28, 2026 | 19.25 | 21.38 | 19.00 | 21.25 | 21.25 | 10.39% | 1,200,531 |
| Jan 27, 2026 | 19.25 | 19.30 | 19.00 | 19.25 | 19.25 | - | 96,789 |
| Jan 26, 2026 | 19.25 | 19.25 | 19.00 | 19.25 | 19.25 | - | 865,477 |
| Jan 23, 2026 | 18.25 | 19.50 | 18.00 | 19.25 | 19.25 | 5.48% | 1,472,241 |
| Jan 22, 2026 | 18.00 | 18.50 | 17.50 | 18.25 | 18.25 | 1.39% | 255,276 |
| Jan 21, 2026 | 18.75 | 18.84 | 18.00 | 18.00 | 18.00 | -4.00% | 2,394,841 |
| Jan 20, 2026 | 19.38 | 19.95 | 18.18 | 18.75 | 18.75 | -3.23% | 3,584,568 |
| Jan 19, 2026 | 19.38 | 19.75 | 19.00 | 19.38 | 19.38 | - | 190,111 |
| Jan 16, 2026 | 19.38 | 19.71 | 19.16 | 19.38 | 19.38 | - | 873,613 |
| Jan 15, 2026 | 19.38 | 19.59 | 19.00 | 19.38 | 19.38 | - | 1,124,209 |
| Jan 14, 2026 | 18.75 | 20.00 | 18.50 | 19.38 | 19.38 | 3.33% | 3,815,909 |
| Jan 13, 2026 | 21.00 | 21.50 | 18.78 | 18.75 | 18.75 | -10.71% | 2,168,708 |
| Jan 12, 2026 | 21.50 | 23.00 | 20.50 | 21.00 | 21.00 | -2.33% | 2,810,222 |
| Jan 9, 2026 | 20.25 | 21.50 | 20.00 | 21.50 | 21.50 | 5.91% | 1,218,616 |
| Jan 8, 2026 | 19.50 | 20.50 | 19.00 | 20.30 | 20.30 | 4.10% | 953,917 |
| Jan 7, 2026 | 17.75 | 21.00 | 17.81 | 19.50 | 19.50 | 9.86% | 2,941,587 |
| Jan 6, 2026 | 17.00 | 18.00 | 17.00 | 17.75 | 17.75 | 4.41% | 1,346,324 |
| Jan 5, 2026 | 16.75 | 17.40 | 16.65 | 17.00 | 17.00 | 1.49% | 558,546 |
| Jan 2, 2026 | 15.75 | 17.08 | 15.50 | 16.75 | 16.75 | 6.35% | 1,236,327 |
| Dec 31, 2025 | 15.75 | 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 | 13.25 | 13.90 | 12.75 | 13.63 | 13.63 | 2.83% | 1,550,295 |
| Dec 22, 2025 | 13.25 | 13.17 | 12.75 | 13.25 | 13.25 | - | 1,116,332 |