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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.66	16.63	16.63	16.9	16.5	571,168
December 03, 2025	17	16.75	16.75	17.05	16.65	382,626
December 02, 2025	17	17	17	17.25	16.5	189,823
December 01, 2025	16.63	17	17	17.5	16.5	1.56M
November 28, 2025	16.13	16.5	16.5	16.5	15.75	1.61M
November 27, 2025	16.13	16.13	16.13	16.13	15.88	587,906
November 26, 2025	16	16.13	16.13	16.5	15.72	700,249
November 25, 2025	16.13	16	16	16.2	15.7	805,312
November 24, 2025	16.75	16.13	16.13	17	16	704,205
November 21, 2025	16.75	16.75	16.75	17	16.5	1.24M
November 20, 2025	16.25	16.53	16.53	17	16	754,479
November 19, 2025	16	16.25	16.25	16.5	16	332,161
November 18, 2025	15.5	15.75	15.75	16	15	846,870
November 17, 2025	15.5	15.5	15.5	15.8	15.46	863,499
November 14, 2025	15.88	15.5	15.5	16.25	15	1.43M
November 13, 2025	16.25	15.88	15.88	16.5	15.66	444,523
November 12, 2025	16.25	16.25	16.25	16.5	16	1.01M
November 11, 2025	16.4	16.25	16.25	17.2	15.88	846,611
November 10, 2025	15.5	16	16	16.25	15.5	723,891
November 07, 2025	17.5	15.5	15.5	17.88	15.2	9.06M
November 06, 2025	17	17.5	17.5	17.88	17	715,541
November 05, 2025	16.38	17	17	17.34	16.33	920,602
November 04, 2025	16.13	16.13	16.13	16.5	15.75	819,461
November 03, 2025	16.13	16.13	16.13	16.3	15.85	637,459
October 31, 2025	16.13	16.13	16.13	16.4	16	586,206
October 30, 2025	16	16.13	16.13	16.5	15.75	408,491
October 29, 2025	15.75	16	16	16	15.71	294,252
October 28, 2025	15.75	15.75	15.75	16	15.64	339,159
October 27, 2025	15.88	15.45	15.45	16.2	15.45	330,061
October 24, 2025	15.88	15.88	15.88	16.25	15.8	714,589
October 23, 2025	15.75	15.88	15.88	16.5	15.16	1.85M
October 22, 2025	14.75	15.75	15.75	15.95	14.62	824,909
October 21, 2025	14.25	14.75	14.75	14.85	14	724,387
October 20, 2025	14.25	14.25	14.25	14.25	14.06	556,099
October 17, 2025	14.17	14.25	14.25	14.5	14.17	273,243
October 16, 2025	13.76	14.1	14.1	14.5	13.75	932,898
October 15, 2025	14.13	14	14	14.25	13.75	484,165
October 14, 2025	14.25	14.13	14.13	14.25	14	592,458
October 13, 2025	14.5	14.25	14.25	14.75	14	385,014
October 10, 2025	14.5	14.5	14.5	14.85	14.33	249,815
October 09, 2025	14.75	14.5	14.5	14.85	14.16	781,251
October 08, 2025	14.75	14.75	14.75	14.75	14.51	358,790
October 07, 2025	14.88	14.75	14.75	15	14.51	489,655
October 06, 2025	15.5	14.88	14.88	16	14.75	1.24M
October 03, 2025	15	14.88	14.88	15.05	14.75	1.33M
October 02, 2025	14.88	15	15	15.25	14.75	1.97M
October 01, 2025	15.25	14.75	14.75	15.25	14.66	291,561
September 30, 2025	15.38	15.13	15.13	15.41	15	641,097
September 29, 2025	15.63	15.38	15.38	15.75	15.25	197,605
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

SkinBioTherapeutics Plc (SBTX.L) LSE