SkinBioTherapeutics plc (AIM:SBTX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.00
-0.25 (-4.76%)
Nov 5, 2026, 4:22 PM GMT
SkinBioTherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.23 | 5.23 | 4.65 | 5.00 | 5.00 | -4.76% | 1,681,004 |
| Nov 4, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 192,089 |
| Nov 3, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 74,904 |
| Nov 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 99,276 |
| Oct 30, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 117,903 |
| Oct 29, 2026 | 5.50 | 5.50 | 5.10 | 5.25 | 5.25 | -4.55% | 123,705 |
| Oct 28, 2026 | 5.50 | 5.58 | 5.00 | 5.50 | 5.50 | - | 9,294 |
| Oct 27, 2026 | 5.75 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | 145,199 |
| Oct 26, 2026 | 5.75 | 5.80 | 5.53 | 5.75 | 5.75 | - | 121,036 |
| Oct 23, 2026 | 6.00 | 5.90 | 5.55 | 5.75 | 5.75 | -4.17% | 71,670 |
| Oct 22, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 16,546 |
| Oct 21, 2026 | 6.00 | 6.06 | 5.60 | 6.00 | 6.00 | - | 130,552 |
| Oct 20, 2026 | 6.00 | 6.09 | 5.63 | 6.00 | 6.00 | - | 98,271 |
| Oct 19, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 169,420 |
| Oct 16, 2026 | 6.25 | 6.25 | 5.76 | 6.00 | 6.00 | 4.35% | 155,806 |
| Oct 15, 2026 | 5.95 | 6.34 | 5.50 | 5.75 | 5.75 | - | 962,606 |
| Oct 14, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 226,699 |
| Oct 13, 2026 | 5.30 | 6.50 | 5.30 | 6.00 | 6.00 | 11.11% | 1,005,380 |
| Oct 12, 2026 | 5.25 | 5.50 | 5.25 | 5.40 | 5.40 | 0.93% | 314,331 |
| Oct 9, 2026 | 5.13 | 5.50 | 5.13 | 5.35 | 5.35 | 0.19% | 210,995 |
| Oct 8, 2026 | 5.25 | 5.50 | 5.00 | 5.34 | 5.34 | 1.71% | 370,257 |
| Oct 7, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 184,977 |
| Oct 6, 2026 | 5.75 | 6.00 | 5.25 | 5.50 | 5.50 | -4.35% | 582,738 |
| Oct 5, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -4.17% | 87,491 |
| Oct 2, 2026 | 6.00 | 6.50 | 5.59 | 6.00 | 6.00 | - | 622,340 |
| Oct 1, 2026 | 6.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 411,395 |
| Sep 30, 2026 | 6.00 | 6.50 | 5.65 | 6.00 | 6.00 | - | 118,475 |
| Sep 29, 2026 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 94,976 |
| Sep 28, 2026 | 6.30 | 6.50 | 6.00 | 6.00 | 6.00 | -4.00% | 491,772 |
| 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 |