SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
-0.25 (-4.00%)
Sep 25, 2026, 4:03 PM GMT
SkinBioTherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.48 | 6.50 | 6.00 | 6.25 | 6.25 | - | 188,413 |
| Sep 24, 2026 | 5.72 | 6.50 | 5.50 | 6.25 | 6.25 | 8.70% | 586,245 |
| Sep 23, 2026 | 6.50 | 6.50 | 5.50 | 5.75 | 5.75 | -8.00% | 1,810,967 |
| Sep 22, 2026 | 7.35 | 6.10 | 6.10 | 6.25 | 6.25 | -16.67% | 5,457,158 |
| Sep 21, 2026 | 7.90 | 8.00 | 7.60 | 7.50 | 7.50 | -3.23% | 244,297 |
| Sep 18, 2026 | 8.56 | 8.56 | 7.55 | 7.75 | 7.75 | -11.43% | 1,034,774 |
| Sep 17, 2026 | 9.05 | 9.05 | 8.55 | 8.75 | 8.75 | -5.41% | 345,982 |
| Sep 16, 2026 | 9.00 | 9.50 | 9.00 | 9.25 | 9.25 | - | 113,898 |
| Sep 15, 2026 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | - | 9,537 |
| Sep 14, 2026 | 9.50 | 9.50 | 9.03 | 9.25 | 9.25 | - | 21,953 |
| Sep 11, 2026 | 9.25 | 9.10 | 9.00 | 9.25 | 9.25 | - | 13,533 |
| Sep 10, 2026 | 9.50 | 9.34 | 9.10 | 9.25 | 9.25 | - | 3,923 |
| Sep 9, 2026 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | -2.63% | 397,066 |
| Sep 8, 2026 | 9.50 | 9.65 | 9.20 | 9.50 | 9.50 | - | 128,431 |
| Sep 7, 2026 | 9.49 | 10.00 | 9.00 | 9.50 | 9.50 | - | 124,988 |
| Sep 4, 2026 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 337,506 |
| Sep 3, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 24,185 |
| Sep 2, 2026 | 9.65 | 9.65 | 9.00 | 9.50 | 9.50 | - | 82,504 |
| Sep 1, 2026 | 9.50 | 9.28 | 9.25 | 9.50 | 9.50 | - | 18,460 |
| Aug 28, 2026 | 9.50 | 9.31 | 9.25 | 9.50 | 9.50 | - | 12,112 |
| Aug 27, 2026 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | - | 6,387 |
| Aug 26, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 112,159 |
| Aug 25, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 51,933 |
| Aug 24, 2026 | 9.84 | 9.84 | 9.00 | 9.50 | 9.50 | - | 136,980 |
| Aug 21, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | - | 281,058 |
| Aug 20, 2026 | 9.00 | 9.98 | 9.00 | 9.50 | 9.50 | - | 23,484 |
| Aug 19, 2026 | 9.62 | 9.98 | 9.36 | 9.50 | 9.50 | - | 124,587 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.27 | 9.50 | 9.50 | -3.80% | 53,129 |
| Aug 17, 2026 | 10.05 | 10.05 | 9.00 | 9.88 | 9.88 | - | 305,061 |
| Aug 14, 2026 | 9.75 | 10.06 | 9.50 | 9.88 | 9.88 | -3.66% | 405,981 |
| Aug 13, 2026 | 10.35 | 10.50 | 10.00 | 10.25 | 10.25 | - | 38,615 |
| Aug 12, 2026 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 360,045 |
| Aug 11, 2026 | 11.00 | 10.75 | 10.50 | 11.00 | 11.00 | - | 65,612 |
| Aug 10, 2026 | 11.25 | 11.50 | 10.61 | 11.00 | 11.00 | -2.22% | 421,747 |
| Aug 7, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 273,663 |
| Aug 6, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 48,033 |
| Aug 5, 2026 | 11.50 | 11.60 | 11.00 | 11.25 | 11.25 | -2.17% | 85,972 |
| Aug 4, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 56,763 |
| Aug 3, 2026 | 11.50 | 11.60 | 11.00 | 11.50 | 11.50 | - | 70,892 |
| Jul 31, 2026 | 11.75 | 12.00 | 11.11 | 11.50 | 11.50 | -2.13% | 140,384 |
| Jul 30, 2026 | 12.00 | 11.76 | 11.50 | 11.75 | 11.75 | -2.08% | 212,169 |
| Jul 29, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 402,350 |
| Jul 28, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 164,108 |
| Jul 27, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 671,174 |
| Jul 24, 2026 | 12.25 | 12.00 | 11.50 | 11.75 | 11.75 | -4.08% | 655,340 |
| Jul 23, 2026 | 12.25 | 13.50 | 12.00 | 12.25 | 12.25 | - | 1,432,076 |
| Jul 22, 2026 | 11.25 | 12.80 | 11.00 | 12.25 | 12.25 | 8.89% | 1,096,308 |
| Jul 21, 2026 | 10.50 | 11.50 | 10.50 | 11.25 | 11.25 | 7.14% | 1,650,009 |
| Jul 20, 2026 | 10.00 | 11.00 | 10.30 | 10.50 | 10.50 | 5.00% | 198,735 |
| Jul 17, 2026 | 9.75 | 10.37 | 9.50 | 10.00 | 10.00 | 2.56% | 281,940 |