OptiBiotix Health PLC OPTI
LSE · United Kingdom · Health Technology
GBp 5.850.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.84 | GBp 5.80 | 18.52K |
| 2026-09-29 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.90 | GBp 5.83 | 24.00K |
| 2026-09-28 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.90 | GBp 5.82 | 109.20K |
| 2026-09-25 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.90 | GBp 5.82 | 31.50K |
| 2026-09-24 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.90 | GBp 5.80 | 71.96K |
| 2026-09-23 | GBp 5.85 | -1.68% | GBp 5.95 | GBp 5.95 | GBp 5.80 | 92.23K |
| 2026-09-22 | GBp 5.95 | 0.00% | GBp 5.95 | GBp 5.95 | GBp 5.90 | 26.04K |
| 2026-09-21 | GBp 5.95 | 0.00% | GBp 5.95 | GBp 6.00 | GBp 5.95 | 136.66K |
| 2026-09-18 | GBp 5.95 | 0.00% | GBp 5.95 | GBp 6.00 | GBp 5.95 | 390.63K |
| 2026-09-17 | GBp 5.95 | -9.85% | GBp 6.60 | GBp 6.46 | GBp 5.90 | 1.62M |
| 2026-09-16 | GBp 6.60 | +2.33% | GBp 6.45 | GBp 6.80 | GBp 6.42 | 265.32K |
| 2026-09-15 | GBp 6.45 | +1.57% | GBp 6.50 | GBp 6.70 | GBp 6.40 | 612.79K |
| 2026-09-14 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.50 | GBp 6.20 | 118.72K |
| 2026-09-11 | GBp 6.35 | -6.62% | GBp 6.55 | GBp 6.50 | GBp 6.05 | 550.42K |
| 2026-09-10 | GBp 6.80 | +14.29% | GBp 5.95 | GBp 6.80 | GBp 5.92 | 862.07K |
| 2026-09-09 | GBp 5.95 | +3.48% | GBp 5.75 | GBp 6.20 | GBp 5.50 | 293.87K |
| 2026-09-08 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.70 | 606.72K |
| 2026-09-07 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.69 | GBp 5.53 | 164.86K |
| 2026-09-04 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.52 | 299.60K |
| 2026-09-03 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.77 | 17.28K |
| 2026-09-02 | GBp 5.75 | +1.77% | GBp 5.65 | GBp 6.00 | GBp 5.50 | 427.03K |
| 2026-09-01 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.55 | GBp 5.55 | 30.91K |
| 2026-08-28 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 102.13K |
| 2026-08-27 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.68 | 35.26K |
| 2026-08-26 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.67 | GBp 5.52 | 59.06K |
| 2026-08-25 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.67 | GBp 5.67 | 1.22K |
| 2026-08-24 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.51 | 96.07K |
| 2026-08-21 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.64 | GBp 5.50 | 95.80K |
| 2026-08-20 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 272.64K |
| 2026-08-19 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.65 | GBp 5.50 | 59.49K |
| 2026-08-18 | GBp 5.65 | 0.00% | GBp 5.65 | GBp 5.77 | GBp 5.65 | 25.00K |
| 2026-08-17 | GBp 5.65 | -1.74% | GBp 5.75 | GBp 5.60 | GBp 5.50 | 569.38K |
| 2026-08-14 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.60 | 72.97K |
| 2026-08-13 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 64.85K |
| 2026-08-12 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.97 | GBp 5.62 | 64.53K |
| 2026-08-11 | GBp 5.75 | +2.68% | GBp 5.60 | GBp 6.00 | GBp 5.60 | 591.68K |
| 2026-08-10 | GBp 5.60 | -2.61% | GBp 5.75 | GBp 5.70 | GBp 5.50 | 83.33K |
| 2026-08-07 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 82.08K |
| 2026-08-06 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 11.13K |
| 2026-08-05 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.78 | GBp 5.50 | 45.82K |
| 2026-08-04 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 202.74K |
| 2026-08-03 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 128.54K |
| 2026-07-31 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 100.55K |
| 2026-07-30 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.50 | GBp 5.50 | 30.53K |
| 2026-07-29 | GBp 5.75 | -1.71% | GBp 5.85 | GBp 6.00 | GBp 5.50 | 509.92K |
| 2026-07-28 | GBp 5.85 | +4.46% | GBp 5.60 | GBp 5.96 | GBp 5.50 | 237.14K |
| 2026-07-27 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.50 | GBp 5.50 | 2.35K |
| 2026-07-24 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.61 | GBp 5.57 | 180.08K |
| 2026-07-23 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.51 | 3.66K |
| 2026-07-22 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.50 | 68.56K |
| 2026-07-21 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.63 | GBp 5.51 | 110.64K |
| 2026-07-20 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.51 | 158.62K |
| 2026-07-17 | GBp 5.60 | -4.27% | GBp 5.85 | GBp 5.80 | GBp 5.50 | 84.84K |
| 2026-07-16 | GBp 5.85 | -8.59% | GBp 6.40 | GBp 6.50 | GBp 5.80 | 697.47K |
| 2026-07-15 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 17.63K |
| 2026-07-14 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 43.16K |
| 2026-07-13 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 71.77K |
| 2026-07-10 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 57.10K |
| 2026-07-09 | GBp 6.40 | +1.59% | GBp 6.30 | GBp 6.45 | GBp 6.21 | 143.32K |
| 2026-07-08 | GBp 6.30 | -0.79% | GBp 6.35 | GBp 6.40 | GBp 6.20 | 146.87K |
| 2026-07-07 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.40 | GBp 6.30 | 21.91K |
| 2026-07-06 | GBp 6.35 | -1.55% | GBp 6.45 | GBp 6.40 | GBp 6.30 | 113.80K |
| 2026-07-03 | GBp 6.45 | 0.00% | GBp 6.45 | GBp 6.50 | GBp 6.40 | 148.08K |
| 2026-07-02 | GBp 6.45 | 0.00% | GBp 6.45 | GBp 6.50 | GBp 6.26 | 266.54K |
| 2026-07-01 | GBp 6.45 | +0.78% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 233.82K |
| 2026-06-30 | GBp 6.40 | +0.79% | GBp 6.35 | GBp 6.50 | GBp 6.20 | 104.68K |
| 2026-06-29 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.49 | GBp 6.20 | 266.37K |
| 2026-06-26 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.50 | GBp 6.20 | 60.12K |
| 2026-06-25 | GBp 6.35 | +3.25% | GBp 6.15 | GBp 6.23 | GBp 6.20 | 372.15K |
| 2026-06-24 | GBp 6.15 | +0.82% | GBp 6.10 | GBp 6.20 | GBp 6.15 | 143.64K |
| 2026-06-23 | GBp 6.10 | +2.52% | GBp 5.95 | GBp 6.20 | GBp 5.73 | 153.01K |
| 2026-06-22 | GBp 5.95 | 0.00% | GBp 5.95 | GBp 6.20 | GBp 5.70 | 306.62K |
| 2026-06-19 | GBp 5.95 | 0.00% | GBp 5.95 | GBp 6.20 | GBp 5.70 | 131.94K |
| 2026-06-18 | GBp 5.95 | 0.00% | GBp 5.95 | GBp 6.20 | GBp 5.73 | 36.06K |
| 2026-06-17 | GBp 5.95 | 0.00% | GBp 5.95 | GBp 6.14 | GBp 5.76 | 19.24K |
| 2026-06-16 | GBp 5.95 | -4.03% | GBp 6.20 | GBp 6.40 | GBp 5.90 | 96.76K |
| 2026-06-15 | GBp 6.20 | 0.00% | GBp 6.20 | GBp 6.40 | GBp 6.00 | 58.82K |
| 2026-06-12 | GBp 6.20 | -0.80% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 148.23K |
| 2026-06-11 | GBp 6.25 | -1.57% | GBp 6.35 | GBp 6.50 | GBp 6.00 | 376.25K |
| 2026-06-10 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.38 | GBp 6.20 | 49.78K |
| 2026-06-09 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.46 | GBp 6.20 | 435.56K |
| 2026-06-08 | GBp 6.35 | +1.60% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 482.64K |
| 2026-06-05 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 480.52K |
| 2026-06-04 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 10.76K |
| 2026-06-03 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.11 | 24.14K |
| 2026-06-02 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 238.27K |
| 2026-06-01 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 394.39K |
| 2026-05-29 | GBp 6.25 | +2.46% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 132.37K |
| 2026-05-28 | GBp 6.10 | +6.09% | GBp 6.25 | GBp 6.50 | GBp 5.50 | 1.11M |
| 2026-05-27 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 79.20K |