SkinBioTherapeutics plc (AIM:SBTX)
London · Delayed Price · Currency is GBP · Price in GBX 9.85
-0.03 (-0.25%)
Aug 17, 2026, 10:40 AM GMT
SkinBioTherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1.75% | 8,365 |
| 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 |
| 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 |