SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 15.33
-0.18 (-1.13%)
Sep 9, 2025, 2:47 PM GMT+1
SkinBioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.35 | 15.40 | 14.82 | 15.33 | 15.33 | -1.13% | 418,024 |
| 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 |
| Aug 21, 2025 | 14.44 | 14.75 | 14.25 | 14.50 | 14.50 | - | 712,786 |
| Aug 20, 2025 | 15.35 | 15.35 | 14.25 | 14.50 | 14.50 | -3.33% | 714,245 |
| Aug 19, 2025 | 13.95 | 15.00 | 13.93 | 15.00 | 15.00 | 8.07% | 1,022,958 |
| Aug 18, 2025 | 14.36 | 14.36 | 13.81 | 13.88 | 13.88 | -3.48% | 550,296 |
| Aug 15, 2025 | 14.20 | 14.50 | 14.00 | 14.38 | 14.38 | 2.71% | 1,273,722 |
| Aug 14, 2025 | 15.25 | 15.25 | 13.72 | 14.00 | 14.00 | -8.97% | 2,310,323 |
| Aug 13, 2025 | 15.30 | 15.38 | 15.25 | 15.38 | 15.38 | - | 363,477 |
| Aug 12, 2025 | 16.01 | 16.01 | 15.08 | 15.38 | 15.38 | -5.35% | 857,642 |
| Aug 11, 2025 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | - | 102,697 |
| Aug 8, 2025 | 16.05 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 221,912 |
| Aug 7, 2025 | 16.59 | 17.00 | 16.00 | 16.50 | 16.50 | -0.78% | 244,773 |
| Aug 6, 2025 | 16.74 | 17.00 | 16.25 | 16.63 | 16.63 | -0.72% | 735,279 |
| Aug 5, 2025 | 16.80 | 16.80 | 16.50 | 16.75 | 16.75 | - | 139,233 |
| Aug 4, 2025 | 16.69 | 17.00 | 16.30 | 16.75 | 16.75 | - | 570,456 |
| 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 |