Imaging Biometrics Ltd. (LON:IBAI)
London · Delayed Price · Currency is GBP · Price in GBX 0.8000
+0.0850 (11.89%)
Sep 4, 2026, 3:23 PM GMT
Imaging Biometrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.80 | 0.88 | 0.72 | 0.80 | 0.80 | 11.89% | 367,392 |
| Sep 3, 2026 | 0.80 | 0.73 | 0.70 | 0.72 | 0.72 | -10.63% | 274,993 |
| Sep 2, 2026 | 0.72 | 0.82 | 0.72 | 0.80 | 0.80 | - | 337,569 |
| Sep 1, 2026 | 0.80 | 0.90 | 0.68 | 0.80 | 0.80 | 8.84% | 643,898 |
| Aug 28, 2026 | 0.73 | 1.00 | 0.70 | 0.74 | 0.74 | 5.00% | 2,214,196 |
| Aug 27, 2026 | 0.70 | 0.74 | 0.61 | 0.70 | 0.70 | - | 819,331 |
| Aug 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 10.24% | - |
| Aug 25, 2026 | 0.70 | 0.73 | 0.64 | 0.64 | 0.64 | -9.29% | 186,940 |
| Aug 24, 2026 | 0.72 | 0.60 | 0.60 | 0.70 | 0.70 | 16.67% | 265,994 |
| Aug 21, 2026 | 0.63 | 0.60 | 0.60 | 0.60 | 0.60 | -14.29% | 135,952 |
| Aug 20, 2026 | 0.72 | 0.72 | 0.72 | 0.70 | 0.70 | - | 6,955 |
| Aug 19, 2026 | 0.63 | 0.72 | 0.63 | 0.70 | 0.70 | - | 384,156 |
| Aug 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 17, 2026 | 0.63 | 0.73 | 0.60 | 0.70 | 0.70 | - | 579,873 |
| Aug 14, 2026 | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | - | 3,109 |
| Aug 13, 2026 | 0.80 | 0.80 | 0.73 | 0.70 | 0.70 | - | 101,001 |
| Aug 12, 2026 | 0.70 | 0.74 | 0.62 | 0.70 | 0.70 | - | 186,677 |
| Aug 11, 2026 | 0.70 | 0.80 | 0.61 | 0.70 | 0.70 | 3.70% | 215,349 |
| Aug 10, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -10.00% | 655,228 |
| Aug 7, 2026 | 0.68 | 0.75 | 0.60 | 0.75 | 0.75 | 11.11% | 461,569 |
| Aug 6, 2026 | 0.68 | 0.74 | 0.65 | 0.68 | 0.68 | 11.57% | 405,530 |
| Aug 5, 2026 | 0.60 | 0.61 | 0.61 | 0.61 | 0.61 | -10.37% | 11,974 |
| Aug 4, 2026 | 0.68 | 0.74 | 0.60 | 0.68 | 0.68 | - | 110,254 |
| Aug 3, 2026 | 0.60 | 0.75 | 0.60 | 0.68 | 0.68 | 12.50% | 1,760,119 |
| Jul 31, 2026 | 0.60 | 0.67 | 0.55 | 0.60 | 0.60 | - | 64,087 |
| Jul 30, 2026 | 0.55 | 0.67 | 0.55 | 0.60 | 0.60 | - | 68,524 |
| Jul 29, 2026 | 0.60 | 0.70 | 0.50 | 0.60 | 0.60 | - | 2,122,250 |
| Jul 28, 2026 | 0.60 | 0.62 | 0.52 | 0.60 | 0.60 | - | 362,142 |
| Jul 27, 2026 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | - | 33,785 |
| Jul 24, 2026 | 0.60 | 0.62 | 0.62 | 0.60 | 0.60 | - | 142 |
| Jul 23, 2026 | 0.60 | 0.62 | 0.52 | 0.60 | 0.60 | - | 5,930 |
| Jul 22, 2026 | 0.60 | 0.62 | 0.53 | 0.60 | 0.60 | - | 96,590 |
| Jul 21, 2026 | 0.60 | 0.62 | 0.53 | 0.60 | 0.60 | - | 26,045 |
| Jul 20, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | - | 679,834 |
| Jul 17, 2026 | 0.60 | 0.68 | 0.50 | 0.60 | 0.60 | - | 325,793 |
| Jul 16, 2026 | 0.60 | 0.62 | 0.62 | 0.60 | 0.60 | 11.11% | 36,081 |
| Jul 15, 2026 | 0.60 | 0.64 | 0.53 | 0.54 | 0.54 | -10.00% | 501,456 |
| Jul 14, 2026 | 0.70 | 0.63 | 0.53 | 0.60 | 0.60 | - | 1,056,689 |
| Jul 13, 2026 | 0.70 | 0.74 | 0.60 | 0.60 | 0.60 | -14.29% | 75,609 |
| Jul 10, 2026 | 0.61 | 0.74 | 0.61 | 0.70 | 0.70 | - | 211,790 |
| Jul 9, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | - | 93,728 |
| Jul 8, 2026 | 0.70 | 0.62 | 0.62 | 0.70 | 0.70 | - | 20,644 |
| Jul 7, 2026 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | - | 151,354 |
| Jul 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 11.11% | - |
| Jul 3, 2026 | 0.70 | 0.75 | 0.63 | 0.63 | 0.63 | -10.00% | 196,968 |
| Jul 2, 2026 | 0.70 | 0.74 | 0.63 | 0.70 | 0.70 | - | 13,928 |
| Jul 1, 2026 | 0.70 | 0.74 | 0.71 | 0.70 | 0.70 | - | 164,657 |
| Jun 30, 2026 | 0.70 | 0.74 | 0.63 | 0.70 | 0.70 | - | 63,495 |
| Jun 29, 2026 | 0.70 | 0.74 | 0.71 | 0.70 | 0.70 | - | 36,372 |
| Jun 26, 2026 | 0.70 | 0.70 | 0.63 | 0.70 | 0.70 | - | 317,603 |