SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 16.75
+0.25 (1.49%)
Aug 1, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.78 | 17.00 | 16.50 | 16.75 | 16.75 | - | 223,348 |
| Jul 31, 2025 | 16.48 | 17.00 | 16.25 | 16.75 | 16.75 | 1.52% | 466,823 |
| Jul 30, 2025 | 16.29 | 16.85 | 16.29 | 16.50 | 16.50 | 1.54% | 5,374,833 |
| Jul 29, 2025 | 16.29 | 16.49 | 16.00 | 16.25 | 16.25 | - | 143,825 |
| Jul 28, 2025 | 16.13 | 16.50 | 16.00 | 16.25 | 16.25 | - | 283,158 |
| Jul 25, 2025 | 16.27 | 16.50 | 16.11 | 16.25 | 16.25 | -0.79% | 1,040,031 |
| Jul 24, 2025 | 16.64 | 16.80 | 16.25 | 16.38 | 16.38 | -2.21% | 654,670 |
| Jul 23, 2025 | 16.52 | 16.75 | 16.50 | 16.75 | 16.75 | 0.72% | 197,182 |
| Jul 22, 2025 | 16.42 | 16.75 | 16.42 | 16.63 | 16.63 | 0.79% | 418,850 |
| Jul 21, 2025 | 16.59 | 16.65 | 16.25 | 16.50 | 16.50 | - | 977,283 |
| Jul 18, 2025 | 16.75 | 17.00 | 16.35 | 16.50 | 16.50 | - | 1,266,259 |
| Jul 17, 2025 | 16.35 | 16.75 | 16.35 | 16.50 | 16.50 | - | 892,465 |
| Jul 16, 2025 | 16.62 | 16.62 | 16.30 | 16.50 | 16.50 | - | 639,736 |
| Jul 15, 2025 | 16.48 | 16.60 | 16.26 | 16.50 | 16.50 | 1.54% | 674,697 |
| Jul 14, 2025 | 16.55 | 16.55 | 16.10 | 16.25 | 16.25 | -2.29% | 926,888 |
| Jul 11, 2025 | 16.63 | 17.00 | 16.50 | 16.63 | 16.63 | -0.72% | 833,238 |
| Jul 10, 2025 | 16.94 | 17.00 | 16.63 | 16.75 | 16.75 | - | 523,385 |
| Jul 9, 2025 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | - | 950,002 |
| Jul 8, 2025 | 16.97 | 17.00 | 16.75 | 16.75 | 16.75 | - | 163,999 |
| Jul 7, 2025 | 16.74 | 17.00 | 16.50 | 16.75 | 16.75 | 0.72% | 2,870,494 |
| Jul 4, 2025 | 16.25 | 16.75 | 16.25 | 16.63 | 16.63 | 0.79% | 2,253,240 |
| Jul 3, 2025 | 16.25 | 16.80 | 16.25 | 16.50 | 16.50 | - | 1,884,879 |
| Jul 2, 2025 | 16.48 | 16.80 | 16.30 | 16.50 | 16.50 | - | 227,645 |
| Jul 1, 2025 | 16.50 | 16.75 | 16.25 | 16.50 | 16.50 | -1.79% | 666,999 |
| Jun 30, 2025 | 16.63 | 16.80 | 16.00 | 16.80 | 16.80 | - | 1,265,218 |
| Jun 27, 2025 | 16.58 | 16.80 | 16.00 | 16.80 | 16.80 | 1.02% | 1,260,075 |
| Jun 26, 2025 | 16.51 | 16.75 | 16.38 | 16.63 | 16.63 | 2.34% | 2,767,358 |
| Jun 25, 2025 | 16.33 | 16.75 | 16.25 | 16.25 | 16.25 | 1.56% | 2,051,931 |
| Jun 24, 2025 | 16.50 | 17.00 | 16.00 | 16.00 | 16.00 | -3.03% | 1,047,893 |
| Jun 23, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | -0.78% | 1,466,023 |
| Jun 20, 2025 | 16.67 | 16.75 | 16.54 | 16.63 | 16.63 | - | 1,758,958 |
| Jun 19, 2025 | 16.90 | 17.00 | 16.50 | 16.63 | 16.63 | -1.48% | 397,954 |
| Jun 18, 2025 | 16.73 | 17.00 | 16.50 | 16.88 | 16.88 | 1.50% | 9,733,418 |
| Jun 17, 2025 | 16.00 | 16.75 | 15.50 | 16.63 | 16.63 | 2.34% | 3,263,208 |
| Jun 16, 2025 | 17.35 | 18.00 | 16.00 | 16.25 | 16.25 | -5.80% | 11,005,601 |
| Jun 13, 2025 | 17.36 | 17.75 | 17.00 | 17.25 | 17.25 | -2.16% | 534,229 |
| Jun 12, 2025 | 17.56 | 17.75 | 17.00 | 17.63 | 17.63 | 1.44% | 422,352 |
| Jun 11, 2025 | 18.23 | 18.23 | 17.28 | 17.38 | 17.38 | -4.14% | 990,208 |
| Jun 10, 2025 | 18.40 | 18.50 | 18.00 | 18.13 | 18.13 | -1.36% | 1,719,476 |
| Jun 9, 2025 | 18.60 | 18.75 | 18.06 | 18.38 | 18.38 | -1.97% | 1,814,365 |
| Jun 6, 2025 | 19.00 | 19.00 | 18.66 | 18.75 | 18.75 | - | 108,755 |
| Jun 5, 2025 | 18.67 | 19.00 | 18.50 | 18.75 | 18.75 | 0.64% | 1,359,639 |
| Jun 4, 2025 | 18.75 | 19.00 | 18.00 | 18.63 | 18.63 | -1.95% | 514,619 |
| Jun 3, 2025 | 18.99 | 19.05 | 18.50 | 19.00 | 19.00 | 0.64% | 813,788 |
| Jun 2, 2025 | 18.84 | 19.00 | 18.50 | 18.88 | 18.88 | 0.69% | 904,993 |
| May 30, 2025 | 18.50 | 19.17 | 18.20 | 18.75 | 18.75 | -0.69% | 574,217 |
| May 29, 2025 | 19.00 | 19.25 | 18.55 | 18.88 | 18.88 | 0.69% | 267,718 |
| May 28, 2025 | 19.05 | 19.05 | 18.60 | 18.75 | 18.75 | -2.60% | 380,286 |
| May 27, 2025 | 18.82 | 19.50 | 18.50 | 19.25 | 19.25 | 2.67% | 523,171 |
| May 23, 2025 | 19.00 | 19.50 | 18.74 | 18.75 | 18.75 | -0.69% | 285,902 |