Biodexa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.55	0.55	0.51	0.51	0.51	-9.37%	59,419
Oct 7, 2026	0.57	0.59	0.53	0.56	0.56	-5.26%	146,840
Oct 6, 2026	0.62	0.64	0.59	0.60	0.60	-3.11%	240,256
Oct 5, 2026	0.62	0.62	0.60	0.61	0.61	-0.92%	103,220
Oct 2, 2026	0.63	0.63	0.57	0.62	0.62	-2.01%	194,952
Oct 1, 2026	0.67	0.67	0.60	0.63	0.63	-3.58%	253,124
Sep 30, 2026	0.65	0.66	0.63	0.66	0.66	1.71%	154,383
Sep 29, 2026	0.68	0.68	0.64	0.65	0.65	-5.08%	142,559
Sep 28, 2026	0.67	0.68	0.64	0.68	0.68	0.53%	162,742
Sep 25, 2026	0.66	0.69	0.65	0.68	0.68	0.15%	169,241
Sep 24, 2026	0.67	0.69	0.66	0.68	0.68	-2.09%	127,729
Sep 23, 2026	0.68	0.73	0.66	0.69	0.69	1.23%	374,477
Sep 22, 2026	0.67	0.69	0.61	0.68	0.68	0.16%	745,575
Sep 21, 2026	0.74	0.74	0.62	0.68	0.68	-6.86%	629,250
Sep 18, 2026	0.78	0.83	0.71	0.73	0.73	-8.74%	585,118
Sep 17, 2026	0.87	0.95	0.72	0.80	0.80	-16.68%	1,547,023
Sep 16, 2026	1.23	1.27	0.85	0.96	0.96	-27.82%	3,429,592
Sep 15, 2026	1.29	1.43	1.13	1.33	1.33	18.75%	54,685,706
Sep 14, 2026	1.29	1.46	1.10	1.12	1.12	-13.85%	6,156,513
Sep 11, 2026	0.88	1.55	0.83	1.30	1.30	96.94%	142,437,102
Sep 10, 2026	0.80	0.85	0.61	0.66	0.66	-18.73%	202,080
Sep 9, 2026	0.84	0.84	0.79	0.81	0.81	-2.24%	101,765
Sep 8, 2026	0.82	0.90	0.82	0.83	0.83	-2.03%	95,249
Sep 4, 2026	0.78	0.86	0.77	0.85	0.85	6.21%	105,074
Sep 3, 2026	0.77	0.80	0.76	0.80	0.80	1.72%	99,605
Sep 2, 2026	0.76	0.80	0.76	0.78	0.78	0.53%	58,773
Sep 1, 2026	0.79	0.81	0.78	0.78	0.78	-3.81%	82,685
Aug 31, 2026	0.86	0.86	0.78	0.81	0.81	-6.50%	114,312
Aug 28, 2026	0.87	0.88	0.83	0.87	0.87	-3.54%	110,157
Aug 27, 2026	0.96	0.96	0.86	0.90	0.90	-7.91%	280,158
Aug 26, 2026	1.07	1.08	0.93	0.98	0.98	-17.18%	1,066,954
Aug 25, 2026	1.46	1.51	1.15	1.18	1.18	-1.67%	16,610,969
Aug 24, 2026	1.22	1.35	1.18	1.20	1.20	-5.51%	39,527
Aug 21, 2026	1.28	1.32	1.22	1.27	1.27	0.79%	56,093
Aug 20, 2026	1.28	1.35	1.17	1.26	1.26	-	73,263
Aug 19, 2026	1.36	1.53	1.25	1.26	1.26	-9.35%	1,214,876
Aug 18, 2026	1.43	1.52	1.34	1.39	1.39	-2.11%	16,719
Aug 17, 2026	1.53	1.61	1.40	1.42	1.42	-6.58%	32,710
Aug 14, 2026	1.56	1.57	1.50	1.52	1.52	-2.56%	11,021
Aug 13, 2026	1.52	1.57	1.45	1.56	1.56	4.00%	42,559
Aug 12, 2026	1.54	1.58	1.43	1.50	1.50	-5.06%	16,221
Aug 11, 2026	1.55	1.60	1.51	1.58	1.58	-1.25%	24,028
Aug 10, 2026	1.52	1.65	1.48	1.60	1.60	3.90%	24,133
Aug 7, 2026	1.49	1.68	1.40	1.54	1.54	4.76%	24,542
Aug 6, 2026	1.59	1.65	1.39	1.47	1.47	-7.55%	36,936
Aug 5, 2026	1.59	1.69	1.33	1.59	1.59	6.71%	297,160
Aug 4, 2026	1.42	1.58	1.42	1.49	1.49	4.93%	734,260
Aug 3, 2026	1.32	1.47	1.32	1.42	1.42	7.58%	33,324
Jul 31, 2026	1.48	1.48	1.26	1.32	1.32	-10.81%	25,609
Jul 30, 2026	1.28	1.48	1.27	1.48	1.48	2.42%	27,231