SkinBioTherapeutics Plc - SBTX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.25	15.63	15.63	16.5	15.5	322,618
September 25, 2025	16.38	16.25	16.25	16.38	16	82,470
September 24, 2025	16.38	16.38	16.38	16.75	16	160,277
September 23, 2025	16.63	16.75	16.75	16.75	16	319,961
September 22, 2025	16.63	16.63	16.63	16.9	16.25	435,806
September 19, 2025	16.63	16.6	16.6	16.63	16.28	962,968
September 18, 2025	16.5	16.63	16.63	17	16.13	491,578
September 17, 2025	16.75	16.5	16.5	17	16.11	480,030
September 16, 2025	16.25	16.75	16.75	16.93	16.25	865,426
September 15, 2025	16.25	16.25	16.25	16.5	16	413,262
September 12, 2025	16.38	16.25	16.25	16.5	16.02	617,561
September 11, 2025	15.5	16.25	16.25	16.49	15	975,941
September 10, 2025	15	15.5	15.5	15.5	14.85	490,710
September 09, 2025	15	15	15	15.4	14.82	402,024
September 08, 2025	14.75	15.5	15.5	15.5	14.52	729,507
September 05, 2025	14.75	14.75	14.75	15	14.52	299,935
September 04, 2025	14.75	14.75	14.75	14.88	14.7	496,412
September 03, 2025	14.25	14.75	14.75	14.75	14.23	909,619
September 02, 2025	14.25	14.25	14.25	14.36	14.18	462,092
September 01, 2025	14.12	14.25	14.25	14.4	14.12	353,120
August 29, 2025	14.24	14.25	14.25	14.25	14.07	510,691
August 28, 2025	14.25	14.25	14.25	14.5	14.01	673,524
August 27, 2025	14.26	14.25	14.25	14.26	13.95	888,562
August 26, 2025	14.26	14.38	14.38	14.5	14.25	849,955
August 22, 2025	14.75	14.5	14.5	14.75	14.25	362,430
August 21, 2025	14.44	14.5	14.5	14.75	14.25	712,786
August 20, 2025	15.35	14.5	14.5	15.35	14.25	714,245
August 19, 2025	13.95	15	15	15	13.93	1.02M
August 18, 2025	14.36	13.88	13.88	14.36	13.81	550,296
August 15, 2025	14.2	14.38	14.38	14.5	14	1.27M
August 14, 2025	15.25	14	14	15.25	13.72	2.31M
August 13, 2025	15.3	15.38	15.38	15.38	15.25	363,477
August 12, 2025	16.01	15.38	15.38	16.01	15.08	857,642
August 11, 2025	16.5	16.25	16.25	16.5	16	102,697
August 08, 2025	16.05	16.25	16.25	16.5	16	221,912
August 07, 2025	16.59	16.5	16.5	17	16	244,773
August 06, 2025	16.74	16.63	16.63	17	16.25	735,279
August 05, 2025	16.8	16.75	16.75	16.8	16.5	139,233
August 04, 2025	16.69	16.75	16.75	17	16.3	570,456
August 01, 2025	16.78	16.75	16.75	17	16.5	223,348
July 31, 2025	16.48	16.75	16.75	17	16.25	466,823
July 30, 2025	16.29	16.5	16.5	16.85	16.29	5.37M
July 29, 2025	16.29	16.25	16.25	16.49	16	143,825
July 28, 2025	16.13	16.25	16.25	16.5	16	283,158
July 25, 2025	16.27	16.25	16.25	16.5	16.11	1.04M
July 24, 2025	16.64	16.38	16.38	16.8	16.25	654,670
July 23, 2025	16.52	16.75	16.75	16.75	16.5	197,182
July 22, 2025	16.42	16.63	16.63	16.75	16.42	418,850
July 21, 2025	16.59	16.5	16.5	16.65	16.25	977,283
July 18, 2025	16.75	16.5	16.5	17	16.35	1.27M
July 17, 2025	16.35	16.5	16.5	16.75	16.35	892,465
July 16, 2025	16.62	16.5	16.5	16.62	16.3	639,736
July 15, 2025	16.48	16.5	16.5	16.6	16.26	674,697
July 14, 2025	16.55	16.25	16.25	16.55	16.1	926,888
July 11, 2025	16.63	16.63	16.63	17	16.5	833,238
July 10, 2025	16.94	16.75	16.75	17	16.63	523,385
July 09, 2025	17	16.75	16.75	17	16.75	950,002
July 08, 2025	16.97	16.75	16.75	17	16.75	163,999
July 07, 2025	16.74	16.75	16.75	17	16.5	2.87M
July 04, 2025	16.25	16.63	16.63	16.75	16.25	2.25M

SkinBioTherapeutics Plc (SBTX.L) LSE