OptiBiotix Health Plc - OPTI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	7.75	7.75	7.75	7.9	7.75	22,000
November 06, 2025	7.75	7.75	7.75	8	7.5	63,449
November 05, 2025	7.75	7.75	7.75	8	7.75	316,556
November 04, 2025	8	7.75	7.75	8.5	7.75	265,478
November 03, 2025	7.75	8	8	8.25	7.5	245,420
October 31, 2025	8.25	8	8	8.5	7.63	1.09M
October 30, 2025	8.25	8.25	8.25	8.38	8.15	103,479
October 29, 2025	8.25	8.25	8.25	8.5	8.09	183,332
October 28, 2025	8.25	8.25	8.25	8.32	8	255,038
October 27, 2025	8.25	8.25	8.25	8.5	8	613,740
October 24, 2025	8.6	8.25	8.25	8.68	8	623,364
October 23, 2025	9.25	8.6	8.6	9.5	8.5	696,477
October 22, 2025	9.25	9.25	9.25	9.4	9.08	240,523
October 21, 2025	9.1	9.25	9.25	9.5	9.02	173,603
October 20, 2025	9.1	9.1	9.1	9.5	8.9	34,926
October 17, 2025	9.1	9.1	9.1	9.49	8.7	25,036
October 16, 2025	8.9	9.1	9.1	9.5	8.77	160,783
October 15, 2025	9.25	8.9	8.9	9.5	8.5	342,652
October 14, 2025	9.75	9.25	9.25	9.93	9	963,392
October 13, 2025	10.25	9.75	9.75	10.5	9.61	420,173
October 10, 2025	10.25	10.25	10.25	10.5	10.13	107,195
October 09, 2025	10.75	10.25	10.25	10.75	10.05	476,554
October 08, 2025	10.75	10.75	10.75	10.75	10.5	121,316
October 07, 2025	10.75	10.75	10.75	10.9	10.55	51,018
October 06, 2025	10.58	10.75	10.75	11	10.5	199,162
October 03, 2025	11	10.75	10.75	11.02	10.5	228,852
October 02, 2025	11.75	11	11	12.25	10.75	609,777
October 01, 2025	10.75	11.5	11.5	11.75	10.63	588,330
September 30, 2025	10.75	10.75	10.75	11	10.5	65,666
September 29, 2025	10.75	10.75	10.75	11	10.63	25,971
September 26, 2025	10.25	10.75	10.75	11	10.25	518,818
September 25, 2025	10.25	10.25	10.25	10.5	10.23	142,606
September 24, 2025	10.25	10.25	10.25	10.5	10	450,622
September 23, 2025	9.75	10.25	10.25	10.5	9.63	766,364
September 22, 2025	9.5	9.7	9.7	9.78	9	184,149
September 19, 2025	10	9.5	9.5	10.5	9.2	347,891
September 18, 2025	9.52	10	10	10.38	9.5	195,061
September 17, 2025	10	10	10	10.48	9.5	17,727
September 16, 2025	11	10	10	11.5	9.46	938,782
September 15, 2025	10.25	10.25	10.25	10.5	10	72,972
September 12, 2025	10.44	10.25	10.25	10.5	10	231,170
September 11, 2025	10.25	10.25	10.25	10.5	10.11	44,244
September 10, 2025	10.25	10.25	10.25	10.5	10.11	24,804
September 09, 2025	10.25	10.25	10.25	10.5	10	124,072
September 08, 2025	10.75	10.25	10.25	11	10.25	255,059
September 05, 2025	11.13	10.75	10.75	11.25	10.51	459,740
September 04, 2025	11.25	11.13	11.13	11.25	11	90,390
September 03, 2025	11.75	11.25	11.25	11.75	11.25	354,346
September 02, 2025	11.75	11.75	11.75	11.75	11.75	36,098
September 01, 2025	11.5	11.75	11.75	12	11.5	86,239
August 29, 2025	11.5	11.75	11.75	11.75	11.5	45,928
August 28, 2025	12	11.75	11.75	12	11.5	25,642
August 27, 2025	11.56	11.75	11.75	11.8	11.51	129,058
August 26, 2025	11.9	11.89	11.89	11.9	11.56	109,234
August 22, 2025	11.61	11.75	11.75	12	11.5	249,036
August 21, 2025	12.72	12	12	12.75	11.55	345,496
August 20, 2025	13.34	12.38	12.38	13.5	12.01	286,603
August 19, 2025	12	12.63	12.63	13.24	12	200,332
August 18, 2025	11.98	13	13	13	11.98	888,921
August 15, 2025	11.5	11.75	11.75	12	11	299,326

OptiBiotix Health Plc (OPTI.L) LSE