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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11	11.25	11.25	11.92	10.88	2.15M
August 13, 2025	10.29	10.25	10.25	10.5	10.11	91,950
August 12, 2025	10	10.25	10.25	10.5	10	287,336
August 11, 2025	10.1	10.25	10.25	10.5	10	178,302
August 08, 2025	10.5	10.5	10.5	11	10.1	110,285
August 07, 2025	11	10.75	10.75	11	10.5	250,346
August 06, 2025	11.05	10.75	10.75	11.5	10.5	203,632
August 05, 2025	11	11.25	11.25	11.5	10.8	15,877
August 04, 2025	11.09	11.25	11.25	11.5	11	31,316
August 01, 2025	11.08	11.25	11.25	11.4	11.07	28,887
July 31, 2025	11.08	11.25	11.25	11.5	11	146,919
July 30, 2025	11.1	11.25	11.25	12	11	109,294
July 29, 2025	11.7	11.5	11.5	12.5	11.25	329,565
July 28, 2025	12.3	12	12	12.5	11.5	426,294
July 25, 2025	11	11.5	11.5	12	11	69,890
July 24, 2025	11.5	11.25	11.25	11.5	10.8	64,605
July 23, 2025	11.05	11.25	11.25	11.5	11.05	87,887
July 22, 2025	11.4	11.25	11.25	11.5	11	100,852
July 21, 2025	11.4	11.25	11.25	11.5	11	172,737
July 18, 2025	11	11.25	11.25	11.5	11	113,948
July 17, 2025	11.77	11.25	11.25	12.5	11.01	572,097
July 16, 2025	11.5	12	12	12.5	11.5	65,786
July 15, 2025	12	12	12	12.5	11.44	458,301
July 14, 2025	11.14	11.38	11.38	12	10.5	191,132
July 11, 2025	11.14	11	11	11.14	11	55,421
July 10, 2025	11.14	11	11	11.14	10.5	15,647
July 09, 2025	11.2	11	11	11.5	10.7	77,988
July 08, 2025	11.2	11	11	11.5	10.66	138,571
July 07, 2025	11	11.25	11.25	11.27	11	191,982
July 04, 2025	11.28	11.25	11.25	11.5	11.25	460
July 03, 2025	11.07	11.25	11.25	11.35	11	61,146
July 02, 2025	11.75	11.25	11.25	11.75	10.8	128,467
July 01, 2025	11.89	11.38	11.38	12.5	11	127,232
June 30, 2025	11.66	12	12	12.5	11	419,813
June 27, 2025	11	11.25	11.25	11.5	11	59,972
June 26, 2025	11.25	11.25	11.25	11.5	11	218,594
June 25, 2025	11.5	11.38	11.38	11.5	11	121,145
June 24, 2025	11.38	11.38	11.38	11.5	11.38	23,316
June 23, 2025	11.5	11.38	11.38	12	11.03	354,171
June 20, 2025	12.3	12	12	12.5	11.55	85,571
June 19, 2025	11.23	12	12	12.38	10.5	962,337
June 18, 2025	11.3	11.25	11.25	11.5	10.67	538,410
June 17, 2025	11.44	11.25	11.25	12	11.05	262,059
June 16, 2025	12.21	11.63	11.63	13	11.1	662,450

OptiBiotix Health Plc (OPTI.L) LSE