Biodexa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	1.35	1.42	1.18	1.21	-	-3.20%	994,580
Feb 18, 2026	1.29	1.33	1.20	1.25	1.25	-3.10%	105,564
Feb 17, 2026	1.08	1.50	1.08	1.29	1.29	19.44%	544,221
Feb 13, 2026	1.07	1.22	1.04	1.08	1.08	-0.92%	112,751
Feb 12, 2026	1.16	1.16	1.08	1.09	1.09	-9.92%	108,266
Feb 11, 2026	1.28	1.29	1.20	1.21	1.21	-4.72%	55,075
Feb 10, 2026	1.31	1.37	1.25	1.27	1.27	-2.31%	120,347
Feb 9, 2026	1.25	1.38	1.23	1.30	1.30	4.84%	141,856
Feb 6, 2026	1.25	1.32	1.22	1.24	1.24	-4.62%	117,614
Feb 5, 2026	1.40	1.41	1.26	1.30	1.30	-10.34%	210,023
Feb 4, 2026	1.59	1.63	1.40	1.45	1.45	-11.04%	3,807,606
Feb 3, 2026	1.70	1.71	1.60	1.63	1.63	-4.12%	81,749
Feb 2, 2026	1.74	1.74	1.65	1.70	1.70	-3.95%	107,717
Jan 30, 2026	1.79	1.79	1.71	1.77	1.77	-3.80%	133,216
Jan 29, 2026	2.05	2.05	1.80	1.84	1.84	-11.54%	170,975
Jan 28, 2026	2.13	2.15	2.00	2.08	2.08	-3.70%	148,143
Jan 27, 2026	2.24	2.25	2.11	2.16	2.16	-4.00%	159,330
Jan 26, 2026	2.18	2.27	2.13	2.25	2.25	4.65%	167,531
Jan 23, 2026	2.17	2.21	2.10	2.15	2.15	-0.92%	206,998
Jan 22, 2026	2.10	2.26	2.03	2.17	2.17	3.33%	2,834,940
Jan 21, 2026	2.18	2.19	2.09	2.10	2.10	-4.98%	147,115
Jan 20, 2026	2.29	2.29	2.20	2.21	2.21	-1.34%	213,684
Jan 16, 2026	2.24	2.30	2.10	2.24	2.24	3.23%	1,218,751
Jan 15, 2026	2.17	2.25	2.09	2.17	2.17	3.83%	114,790
Jan 14, 2026	2.15	2.25	2.06	2.09	2.09	-8.73%	126,287
Jan 13, 2026	2.31	2.37	2.25	2.29	2.29	-1.72%	113,154
Jan 12, 2026	2.35	2.35	2.26	2.33	2.33	-0.85%	80,443
Jan 9, 2026	2.39	2.45	2.28	2.35	2.35	1.73%	123,000
Jan 8, 2026	2.30	2.36	2.23	2.31	2.31	-4.55%	98,650
Jan 7, 2026	2.41	2.47	2.29	2.42	2.42	-1.22%	102,491
Jan 6, 2026	2.47	2.51	2.39	2.45	2.45	-2.39%	59,078
Jan 5, 2026	2.55	2.63	2.41	2.51	2.51	2.03%	151,497
Jan 2, 2026	2.24	2.50	2.24	2.46	2.46	8.37%	122,021
Dec 31, 2025	2.32	2.32	2.22	2.27	2.27	-1.30%	76,721
Dec 30, 2025	2.34	2.42	2.24	2.30	2.30	-0.86%	114,685
Dec 29, 2025	2.51	2.59	2.32	2.32	2.32	-11.79%	283,584
Dec 26, 2025	2.88	2.91	2.55	2.63	2.63	-7.07%	3,405,997
Dec 24, 2025	3.17	3.17	2.83	2.83	2.83	-12.38%	217,295
Dec 23, 2025	3.25	3.32	3.10	3.23	3.23	-2.71%	151,052
Dec 22, 2025	3.63	3.63	3.20	3.32	3.32	-8.79%	390,551
Dec 19, 2025	3.71	3.83	3.55	3.64	3.64	-12.29%	428,922
Dec 18, 2025	4.40	4.73	3.90	4.15	4.15	-23.99%	2,001,998
Dec 17, 2025	6.10	7.00	5.30	5.46	5.46	-16.00%	950,683
Dec 16, 2025	5.85	7.22	5.44	6.50	6.50	35.98%	10,896,730
Dec 15, 2025	5.49	6.13	4.55	4.78	4.78	0.63%	5,037,233
Dec 12, 2025	5.82	6.29	4.73	4.75	4.75	-24.60%	457,770
Dec 11, 2025	5.75	6.97	5.59	6.30	6.30	-6.25%	644,208
Dec 10, 2025	5.00	8.94	4.76	6.72	6.72	65.11%	16,774,622
Dec 9, 2025	7.57	7.60	4.00	4.07	4.07	-53.75%	907,144
Dec 8, 2025	7.25	8.94	6.36	8.80	8.80	74.60%	13,900,918