SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 11.50
-0.75 (-6.12%)
Jul 24, 2026, 3:51 PM GMT
SkinBioTherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 169,694 |
| Jul 15, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 44,266 |
| Jul 14, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 39,089 |
| Jul 13, 2026 | 10.25 | 10.05 | 9.50 | 9.75 | 9.75 | -4.88% | 333,702 |
| Jul 10, 2026 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 7,777 |
| Jul 9, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | - | 32,858 |
| Jul 8, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 26,854 |
| Jul 7, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 72,093 |
| Jul 6, 2026 | 10.50 | 10.65 | 10.00 | 10.50 | 10.50 | - | 95,328 |
| Jul 3, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 176,035 |
| Jul 2, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 398,896 |
| Jul 1, 2026 | 10.50 | 10.95 | 10.00 | 10.50 | 10.50 | - | 708,104 |
| Jun 30, 2026 | 11.25 | 11.50 | 10.10 | 10.50 | 10.50 | -6.67% | 614,351 |
| Jun 29, 2026 | 12.25 | 13.33 | 11.00 | 11.25 | 11.25 | -8.16% | 3,311,449 |
| Jun 26, 2026 | 11.25 | 12.50 | 11.20 | 12.25 | 12.25 | 8.89% | 1,102,404 |
| Jun 25, 2026 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | -2.17% | 665,957 |
| Jun 24, 2026 | 11.00 | 11.20 | 11.00 | 11.50 | 11.50 | - | 15,066 |
| Jun 23, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 127,133 |
| Jun 22, 2026 | 11.50 | 11.74 | 11.00 | 11.50 | 11.50 | - | 280,045 |
| Jun 19, 2026 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | 4.55% | 109,050 |
| Jun 18, 2026 | 11.75 | 12.00 | 11.00 | 11.00 | 11.00 | -6.38% | 468,106 |
| Jun 17, 2026 | 11.50 | 13.00 | 11.00 | 11.75 | 11.75 | 2.17% | 1,749,334 |
| Jun 16, 2026 | 9.50 | 12.00 | 9.50 | 11.50 | 11.50 | 21.05% | 1,873,197 |
| Jun 15, 2026 | 8.50 | 9.80 | 8.00 | 9.50 | 9.50 | 11.76% | 1,213,456 |
| Jun 12, 2026 | 6.70 | 9.00 | 6.00 | 8.50 | 8.50 | 30.77% | 2,638,127 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.21 | 6.50 | 6.50 | -7.14% | 754,278 |
| Jun 10, 2026 | 7.75 | 8.00 | 6.00 | 7.00 | 7.00 | -9.68% | 1,787,085 |
| Jun 9, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 649,418 |
| Jun 8, 2026 | 8.00 | 10.00 | 7.50 | 8.00 | 8.00 | -17.53% | 3,085,038 |
| May 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 9,114 |
| Mar 31, 2026 | 10.00 | 11.00 | 9.50 | 9.75 | 9.75 | -4.88% | 2,094,093 |
| Mar 30, 2026 | 9.50 | 10.13 | 9.00 | 10.25 | 10.25 | 7.89% | 1,288,985 |
| Mar 27, 2026 | 9.00 | 9.98 | 8.76 | 9.50 | 9.50 | 5.56% | 1,384,187 |
| Mar 26, 2026 | 8.00 | 10.00 | 7.50 | 9.00 | 9.00 | 12.50% | 2,701,751 |
| Mar 25, 2026 | 7.85 | 8.40 | 7.50 | 8.00 | 8.00 | 1.91% | 3,592,787 |
| Mar 24, 2026 | 7.00 | 8.50 | 6.50 | 7.85 | 7.85 | 12.14% | 2,104,712 |
| Mar 23, 2026 | 6.25 | 7.45 | 5.00 | 7.00 | 7.00 | 12.00% | 3,781,246 |
| Mar 20, 2026 | 9.55 | 9.50 | 5.50 | 6.25 | 6.25 | -34.90% | 5,723,210 |
| Mar 19, 2026 | 9.60 | 9.79 | 9.20 | 9.60 | 9.60 | - | 109,141 |
| Mar 18, 2026 | 10.50 | 11.00 | 9.27 | 9.60 | 9.60 | -8.57% | 631,105 |
| Mar 17, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 286,021 |
| Mar 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 330,742 |
| Mar 13, 2026 | 10.00 | 11.37 | 9.50 | 10.50 | 10.50 | 5.00% | 1,124,368 |
| Mar 12, 2026 | 10.75 | 10.97 | 9.50 | 10.00 | 10.00 | -6.98% | 1,647,980 |