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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5.38	5.2	5.2	6	5.06	6.7M
February 19, 2026	5.9	5.75	5.75	6	5	6.16M
February 18, 2026	6.4	6	6	6.5	5.6	4.37M
February 17, 2026	6.5	6.35	6.35	7.5	5.5	13.01M
February 16, 2026	6.39	6	6	8	5.5	33.14M
February 13, 2026	13.61	12.38	12.38	15	12.13	108.77M
February 12, 2026	19.75	19.5	19.5	20	19	263,427
February 11, 2026	19.75	19.75	19.75	20	19.5	689,430
February 10, 2026	20	19.75	19.75	20	19.5	588,481
February 09, 2026	20.25	20	20	20.5	19.5	2.47M
February 06, 2026	21	20.25	20.25	21.5	20.06	507,411
February 05, 2026	21.25	21	21	21.89	20.5	919,867
February 04, 2026	20	21	21	21.25	19.86	447,277
February 03, 2026	20.5	20	20	20.5	19.5	453,501
February 02, 2026	20.5	20.5	20.5	20.5	20.11	122,132
January 30, 2026	20.5	20.5	20.5	21	20.01	534,246
January 29, 2026	21.25	20.5	20.5	21.5	20	1.1M
January 28, 2026	19.25	21.25	21.25	21.37	19	1.2M
January 27, 2026	19.25	19.25	19.25	19.3	19	106,789
January 26, 2026	19.25	19.25	19.25	19.25	19	865,477
January 23, 2026	18.25	19.25	19.25	19.5	18	1.47M
January 22, 2026	18	18.18	18.18	18.5	17.5	255,342
January 21, 2026	18.75	18	18	18.84	18	2.39M
January 20, 2026	19.38	18.75	18.75	19.95	18.18	3.58M
January 19, 2026	19.38	19.38	19.38	19.75	19	209,940
January 16, 2026	19.38	19.16	19.16	19.71	19.16	1.11M
January 15, 2026	19.38	19.38	19.38	19.59	19	1.12M
January 14, 2026	18.75	19.16	19.16	20	18.5	3.85M
January 13, 2026	21	18.75	18.75	21.5	18.75	2.17M
January 12, 2026	21.83	21	21	23	20.5	2.81M
January 09, 2026	20.25	21.5	21.5	21.5	20	1.22M
January 08, 2026	19.5	20.3	20.3	20.5	19	953,916
January 07, 2026	17.75	19.5	19.5	21	17.75	2.94M
January 06, 2026	17	17.75	17.75	18	17	1.35M
January 05, 2026	16.75	17	17	17.4	16.65	558,546
January 02, 2026	15.75	16.75	16.75	17.08	15.5	1.24M
December 31, 2025	15.75	15.75	15.75	15.77	15.72	88,128
December 30, 2025	15.25	15.85	15.85	15.98	15	2.69M
December 29, 2025	14.25	15.25	15.25	15.5	14	1.93M
December 24, 2025	13.63	14.25	14.25	14.4	13.63	694,348
December 23, 2025	13.25	13.63	13.63	13.63	12.75	1.55M
December 22, 2025	13.25	13.25	13.25	13.25	12.75	1.13M
December 19, 2025	13.25	13.25	13.25	13.75	13.13	193,613
December 18, 2025	13.5	13.25	13.25	13.75	13	334,496
December 17, 2025	13.63	13.63	13.63	14	13.29	321,690
December 16, 2025	13.63	13.63	13.63	13.63	13.3	793,317
December 15, 2025	13.5	13.63	13.63	13.74	13.31	673,758
December 12, 2025	13.38	13.5	13.5	14	13.05	1.44M
December 11, 2025	12.63	13.25	13.25	13.5	12.51	2.1M
December 10, 2025	12.5	12.63	12.63	13.25	12	2.78M
December 09, 2025	12.38	12.25	12.25	12.95	12.04	3.28M
December 08, 2025	15.13	12.63	12.63	15.5	12.6	6.16M
December 05, 2025	16.57	15.13	15.13	16.75	14.8	2.46M
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

SkinBioTherapeutics Plc (SBTX.L) LSE