Biodexa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.87	0.95	0.72	0.80	0.80	-16.68%	1,524,097
Sep 16, 2026	1.23	1.27	0.85	0.96	0.96	-27.82%	3,337,272
Sep 15, 2026	1.29	1.43	1.13	1.33	1.33	18.75%	53,808,042
Sep 14, 2026	1.29	1.46	1.10	1.12	1.12	-13.85%	5,884,566
Sep 11, 2026	0.88	1.55	0.83	1.30	1.30	96.94%	139,287,775
Sep 10, 2026	0.80	0.85	0.61	0.66	0.66	-18.73%	190,952
Sep 9, 2026	0.84	0.84	0.79	0.81	0.81	-2.24%	100,510
Sep 8, 2026	0.82	0.90	0.82	0.83	0.83	-2.03%	93,296
Sep 4, 2026	0.78	0.86	0.77	0.85	0.85	6.21%	104,784
Sep 3, 2026	0.77	0.80	0.76	0.80	0.80	1.72%	86,930
Sep 2, 2026	0.76	0.80	0.76	0.78	0.78	0.53%	52,312
Sep 1, 2026	0.79	0.81	0.78	0.78	0.78	-3.81%	78,022
Aug 31, 2026	0.86	0.86	0.78	0.81	0.81	-6.50%	103,758
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
Jul 29, 2026	1.46	1.53	1.02	1.45	1.45	0.35%	204,803
Jul 28, 2026	1.47	1.50	1.38	1.44	1.44	-8.28%	29,830
Jul 27, 2026	1.70	1.71	1.56	1.57	1.57	-4.85%	25,933
Jul 24, 2026	1.81	1.85	1.64	1.65	1.65	-1.79%	64,088
Jul 23, 2026	1.69	1.88	1.65	1.68	1.68	-1.75%	115,288
Jul 22, 2026	1.71	1.83	1.65	1.71	1.71	-3.39%	3,547,288
Jul 21, 2026	2.09	2.13	1.75	1.77	1.77	-16.90%	58,209
Jul 20, 2026	2.17	2.17	1.97	2.13	2.13	-	46,877
Jul 17, 2026	2.02	2.16	2.02	2.13	2.13	-	31,430
Jul 16, 2026	2.20	2.30	2.13	2.13	2.13	-4.91%	30,978
Jul 15, 2026	2.26	2.27	2.11	2.24	2.24	-1.32%	8,202
Jul 14, 2026	2.33	2.33	2.10	2.27	2.27	-1.73%	16,963
Jul 13, 2026	2.49	2.49	2.22	2.31	2.31	-7.23%	23,784
Jul 10, 2026	2.47	2.49	2.40	2.49	2.49	-3.86%	16,657
Jul 9, 2026	2.57	2.62	2.47	2.59	2.59	-0.38%	18,987